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 |
| May 31, 2016 | $29.39 | $29.39 | $28.64 | $28.81 | 100 541 |
| May 27, 2016 | $28.74 | $29.40 | $28.67 | $29.39 | 121 240 |
| May 26, 2016 | $28.29 | $28.68 | $28.23 | $28.67 | 77 804 |
| May 25, 2016 | $28.21 | $28.72 | $28.11 | $28.33 | 84 552 |
| May 24, 2016 | $28.05 | $28.44 | $27.81 | $28.19 | 79 843 |
| May 23, 2016 | $28.02 | $28.18 | $27.60 | $27.82 | 71 508 |
| May 20, 2016 | $27.76 | $28.20 | $27.63 | $28.00 | 61 282 |
| May 19, 2016 | $27.75 | $27.98 | $27.33 | $27.62 | 77 785 |
| May 18, 2016 | $27.49 | $28.38 | $27.49 | $27.84 | 59 908 |
| May 17, 2016 | $27.98 | $28.15 | $27.11 | $27.64 | 158 338 |
| May 16, 2016 | $27.99 | $28.24 | $27.87 | $28.11 | 116 799 |
| May 13, 2016 | $28.50 | $28.91 | $27.84 | $27.84 | 95 150 |
| May 12, 2016 | $28.50 | $28.83 | $28.37 | $28.63 | 100 460 |
| May 11, 2016 | $28.58 | $28.86 | $28.37 | $28.51 | 91 603 |
| May 10, 2016 | $28.31 | $28.74 | $28.28 | $28.70 | 63 486 |
| May 09, 2016 | $28.30 | $28.33 | $27.66 | $28.11 | 93 132 |
| May 06, 2016 | $28.06 | $28.49 | $27.81 | $28.49 | 121 143 |
| May 05, 2016 | $28.25 | $28.50 | $27.94 | $28.04 | 68 294 |
| May 04, 2016 | $28.42 | $28.66 | $27.57 | $28.21 | 80 138 |
| May 03, 2016 | $29.23 | $29.29 | $27.90 | $28.47 | 159 920 |
| May 02, 2016 | $28.86 | $29.40 | $28.62 | $29.40 | 94 904 |
| Apr 29, 2016 | $29.09 | $29.47 | $28.59 | $28.88 | 87 497 |
| Apr 28, 2016 | $29.63 | $29.94 | $29.23 | $29.31 | 107 042 |
| Apr 27, 2016 | $29.43 | $29.82 | $29.37 | $29.73 | 140 483 |
| Apr 26, 2016 | $28.73 | $29.30 | $28.73 | $29.30 | 97 829 |
