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 |
| Aug 10, 2016 | $28.49 | $28.61 | $28.00 | $28.18 | 90 400 |
| Aug 09, 2016 | $28.89 | $29.09 | $28.54 | $28.58 | 80 900 |
| Aug 08, 2016 | $28.77 | $28.98 | $28.68 | $28.96 | 67 000 |
| Aug 05, 2016 | $28.35 | $29.04 | $28.35 | $28.65 | 94 800 |
| Aug 04, 2016 | $28.37 | $28.65 | $28.15 | $28.23 | 44 100 |
| Aug 03, 2016 | $28.00 | $28.32 | $27.97 | $28.26 | 52 400 |
| Aug 02, 2016 | $28.29 | $28.47 | $27.82 | $28.02 | 59 200 |
| Aug 01, 2016 | $28.44 | $28.55 | $28.10 | $28.33 | 65 000 |
| Jul 29, 2016 | $28.43 | $28.52 | $28.09 | $28.35 | 73 000 |
| Jul 28, 2016 | $28.61 | $28.64 | $28.21 | $28.42 | 85 700 |
| Jul 27, 2016 | $28.09 | $28.73 | $27.94 | $28.65 | 126 700 |
| Jul 26, 2016 | $27.59 | $28.26 | $27.45 | $27.94 | 164 700 |
| Jul 25, 2016 | $27.48 | $27.75 | $27.37 | $27.63 | 105 000 |
| Jul 22, 2016 | $27.47 | $27.59 | $27.27 | $27.49 | 67 000 |
| Jul 21, 2016 | $27.83 | $27.95 | $27.41 | $27.56 | 102 500 |
| Jul 20, 2016 | $27.54 | $27.95 | $27.24 | $27.79 | 116 500 |
| Jul 19, 2016 | $27.58 | $27.86 | $27.28 | $27.38 | 117 100 |
| Jul 18, 2016 | $27.49 | $27.79 | $27.48 | $27.57 | 91 100 |
| Jul 15, 2016 | $27.55 | $27.65 | $27.05 | $27.63 | 138 800 |
| Jul 14, 2016 | $27.73 | $27.74 | $27.46 | $27.49 | 104 400 |
| Jul 13, 2016 | $27.57 | $27.84 | $27.40 | $27.60 | 155 700 |
| Jul 12, 2016 | $27.34 | $27.87 | $27.16 | $27.35 | 214 800 |
| Jul 11, 2016 | $27.22 | $27.70 | $27.13 | $27.25 | 188 600 |
| Jul 08, 2016 | $26.92 | $27.25 | $26.80 | $27.13 | 129 600 |
| Jul 07, 2016 | $26.97 | $27.15 | $26.48 | $26.70 | 185 200 |
