NASDAQ:AVAV
AeroVironment Stock Price (Quote)
$186.47
-0.86 (-0.459%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $143.65 | $190.12 | Friday, 10th May 2024 AVAV stock ended at $186.47. This is 0.459% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.96% from a day low at $183.57 to a day high of $189.00. |
| 90 days | $121.38 | $190.12 | |
| 52 weeks | $88.24 | $190.12 |
| Date | Open | High | Low | Close | Volume |
| Sep 15, 2016 | $23.13 | $23.54 | $23.10 | $23.53 | 97 300 |
| Sep 14, 2016 | $23.63 | $23.76 | $23.13 | $23.19 | 111 200 |
| Sep 13, 2016 | $24.00 | $24.14 | $23.44 | $23.53 | 112 800 |
| Sep 12, 2016 | $23.69 | $24.16 | $23.51 | $24.06 | 143 800 |
| Sep 09, 2016 | $24.36 | $24.44 | $23.70 | $23.71 | 165 300 |
| Sep 08, 2016 | $24.15 | $24.63 | $24.06 | $24.44 | 145 800 |
| Sep 07, 2016 | $24.00 | $24.34 | $23.86 | $24.15 | 188 000 |
| Sep 06, 2016 | $24.98 | $25.18 | $23.82 | $24.08 | 221 700 |
| Sep 02, 2016 | $24.33 | $25.49 | $24.31 | $24.83 | 340 500 |
| Sep 01, 2016 | $25.23 | $25.23 | $23.51 | $24.31 | 552 700 |
| Aug 31, 2016 | $26.00 | $26.23 | $23.85 | $24.74 | 1 692 900 |
| Aug 30, 2016 | $29.97 | $30.08 | $29.40 | $29.79 | 191 900 |
| Aug 29, 2016 | $29.47 | $29.85 | $28.94 | $29.84 | 83 400 |
| Aug 26, 2016 | $29.52 | $29.85 | $29.27 | $29.50 | 74 300 |
| Aug 25, 2016 | $29.50 | $29.68 | $29.23 | $29.57 | 148 800 |
| Aug 24, 2016 | $29.18 | $29.64 | $29.18 | $29.47 | 95 000 |
| Aug 23, 2016 | $29.30 | $29.49 | $29.30 | $29.33 | 70 300 |
| Aug 22, 2016 | $29.39 | $29.47 | $29.07 | $29.18 | 48 400 |
| Aug 19, 2016 | $28.98 | $29.33 | $28.90 | $29.31 | 83 000 |
| Aug 18, 2016 | $28.68 | $29.10 | $28.68 | $29.09 | 68 500 |
| Aug 17, 2016 | $28.62 | $28.84 | $28.48 | $28.59 | 82 200 |
| Aug 16, 2016 | $29.02 | $29.14 | $28.44 | $28.68 | 69 400 |
| Aug 15, 2016 | $28.40 | $29.21 | $28.40 | $29.16 | 72 600 |
| Aug 12, 2016 | $28.73 | $28.82 | $28.26 | $28.43 | 66 600 |
| Aug 11, 2016 | $28.29 | $28.99 | $28.16 | $28.78 | 62 200 |
