AEROVIRONMENT Historical Stock Price

Below is the stock price history for Aerovironment AVAV. Data is recorded each day for the historical open, high, low, close and volume. The Aerovironment stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Aerovironment Historical Stock Price

DateOpenHighLowCloseVolume
2019-04-18 65.05 67.43 65.05 67.15 8,120
2019-04-17 65.43 65.45 64.16 65.07 11,375
2019-04-16 67.38 67.45 66.07 66.40 5,799
2019-04-15 67.17 67.17 66.20 66.37 5,998
2019-04-12 67.53 67.84 67.23 67.70 6,112
2019-04-11 66.92 68.60 66.92 67.97 8,946
2019-04-10 65.63 66.66 65.63 66.26 20,513
2019-04-09 67.02 67.13 65.91 65.91 6,217
2019-04-08 67.14 67.96 67.14 67.48 3,099
2019-04-05 68.73 68.78 68.30 68.55 4,702
2019-04-04 69.24 69.24 67.82 68.14 5,082
2019-04-03 69.25 69.45 68.12 68.28 11,159
2019-04-02 70.12 70.70 68.97 69.07 9,720
2019-04-01 70.41 70.41 68.95 69.61 7,144
2019-03-29 69.00 69.36 68.05 68.44 12,292
2019-03-28 68.31 68.92 67.29 68.49 12,978
2019-03-27 66.97 67.37 65.82 67.09 10,603
2019-03-26 69.47 69.96 67.26 67.62 13,923
2019-03-25 68.20 70.05 68.20 69.40 12,655
2019-03-22 69.44 69.44 67.35 67.96 9,396
2019-03-21 70.07 71.05 70.07 70.51 11,480
2019-03-20 70.71 70.71 69.04 69.63 11,270
2019-03-19 71.24 71.53 70.77 70.90 12,053
2019-03-18 72.37 72.38 70.97 71.88 14,424
2019-03-15 72.25 72.25 71.02 71.07 15,778
2019-03-14 77.05 77.33 75.19 75.19 18,622
2019-03-13 80.36 81.04 78.67 78.67 13,620
2019-03-12 77.64 80.76 77.64 80.63 13,492
2019-03-11 76.64 78.38 75.80 78.11 12,651
2019-03-08 77.59 78.93 76.92 78.93 7,588

» More Aerovironment Stock Price History

To see other companies like Aerovironment (AVAV), view our stock market today for news, and other data.