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 |
| Jul 06, 2016 | $26.91 | $27.11 | $26.58 | $27.06 | 215 400 |
| Jul 05, 2016 | $27.95 | $27.99 | $26.86 | $26.93 | 136 100 |
| Jul 01, 2016 | $27.70 | $28.25 | $27.40 | $27.97 | 192 500 |
| Jun 30, 2016 | $26.89 | $27.87 | $26.69 | $27.80 | 362 400 |
| Jun 29, 2016 | $26.70 | $28.52 | $26.02 | $26.69 | 954 700 |
| Jun 28, 2016 | $28.51 | $28.76 | $28.28 | $28.50 | 288 500 |
| Jun 27, 2016 | $29.29 | $29.42 | $28.17 | $28.41 | 198 800 |
| Jun 24, 2016 | $28.84 | $30.06 | $28.57 | $29.50 | 451 700 |
| Jun 23, 2016 | $30.42 | $30.47 | $29.99 | $30.25 | 320 400 |
| Jun 22, 2016 | $30.21 | $30.55 | $29.93 | $30.10 | 212 400 |
| Jun 21, 2016 | $30.85 | $31.00 | $30.13 | $30.23 | 194 000 |
| Jun 20, 2016 | $30.81 | $31.39 | $30.33 | $30.87 | 183 500 |
| Jun 17, 2016 | $30.78 | $30.98 | $30.46 | $30.50 | 242 700 |
| Jun 16, 2016 | $30.76 | $30.76 | $30.12 | $30.68 | 118 776 |
| Jun 15, 2016 | $31.50 | $31.50 | $30.91 | $30.93 | 102 314 |
| Jun 14, 2016 | $31.23 | $31.42 | $30.87 | $31.32 | 88 582 |
| Jun 13, 2016 | $31.82 | $31.98 | $30.71 | $31.25 | 176 110 |
| Jun 10, 2016 | $31.99 | $32.19 | $31.58 | $32.01 | 185 899 |
| Jun 09, 2016 | $31.73 | $32.44 | $31.42 | $32.22 | 342 134 |
| Jun 08, 2016 | $30.43 | $31.76 | $30.30 | $31.70 | 314 420 |
| Jun 07, 2016 | $30.11 | $30.41 | $29.89 | $30.39 | 135 081 |
| Jun 06, 2016 | $29.53 | $30.39 | $29.53 | $30.02 | 276 900 |
| Jun 03, 2016 | $29.99 | $29.99 | $29.53 | $29.58 | 108 139 |
| Jun 02, 2016 | $29.88 | $30.08 | $29.58 | $30.07 | 90 105 |
| Jun 01, 2016 | $28.91 | $30.20 | $28.79 | $30.08 | 197 094 |
