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
2018-07-13 73.55 73.89 73.00 73.23 16,132
2018-07-12 71.85 73.31 71.85 73.01 15,125
2018-07-11 72.81 72.81 71.43 72.05 9,679
2018-07-10 73.38 73.44 72.50 73.12 13,898
2018-07-09 72.61 73.88 72.42 72.92 12,532
2018-07-06 71.17 72.41 69.95 72.01 15,159
2018-07-05 70.56 71.82 70.11 71.82 12,576
2018-07-03 72.14 72.14 68.72 70.22 14,258
2018-07-02 71.37 72.34 69.91 71.28 11,553
2018-06-29 69.22 73.45 69.22 71.57 89,959
2018-06-28 63.62 69.33 62.39 68.82 41,088
2018-06-27 57.00 67.57 56.75 66.72 64,168
2018-06-26 58.14 62.05 58.14 61.61 25,105
2018-06-25 59.99 59.99 57.64 58.30 10,545
2018-06-22 59.55 60.13 59.07 59.53 3,598
2018-06-21 59.73 59.73 58.95 59.20 4,285
2018-06-20 57.72 59.79 57.72 59.76 6,254
2018-06-19 59.48 59.48 57.78 57.78 15,332
2018-06-18 58.48 60.28 58.48 60.28 9,829
2018-06-15 58.76 59.39 58.40 59.39 16,048
2018-06-14 60.41 60.41 58.83 59.33 12,528
2018-06-13 58.52 59.91 58.27 59.91 9,859
2018-06-12 59.92 60.25 58.33 58.65 8,370
2018-06-11 60.30 60.30 59.50 60.08 15,139
2018-06-08 60.20 61.12 60.08 61.12 11,347
2018-06-07 60.04 60.40 58.50 60.18 7,159
2018-06-06 60.88 60.88 60.13 60.25 4,802
2018-06-05 60.21 60.45 59.70 60.35 5,973
2018-06-04 58.69 60.00 57.93 59.82 5,223
2018-06-01 58.04 59.25 58.04 58.61 7,039

» More Aerovironment Stock Price History

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