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
2018-01-23 52.71 53.25 52.62 52.86 6,019
2018-01-22 52.87 53.24 52.64 52.97 7,005
2018-01-19 52.91 53.71 52.49 53.47 4,792
2018-01-18 53.15 53.26 52.36 52.57 5,486
2018-01-17 52.36 53.44 52.35 53.31 5,722
2018-01-16 54.62 55.03 52.32 52.50 8,455
2018-01-12 53.67 54.62 53.62 53.99 10,529
2018-01-11 52.80 53.61 52.42 52.88 8,630
2018-01-10 53.24 53.27 52.40 52.78 13,413
2018-01-09 54.68 54.73 53.33 53.85 10,369
2018-01-08 53.54 53.97 52.94 53.63 8,903
2018-01-05 53.70 53.70 52.77 53.47 11,491
2018-01-04 54.65 54.65 53.53 53.84 11,360
2018-01-03 55.10 55.10 54.07 54.66 13,608
2018-01-02 56.12 56.12 54.54 54.80 13,967
2017-12-29 56.85 57.09 56.19 56.19 11,509
2017-12-28 57.14 57.56 57.00 57.33 6,065
2017-12-27 56.53 57.29 56.12 56.97 11,729
2017-12-26 56.98 56.98 55.80 56.28 13,731
2017-12-22 57.28 57.28 56.42 56.64 9,464
2017-12-21 57.29 57.62 56.75 57.30 5,325
2017-12-20 57.69 57.76 56.45 57.40 12,120
2017-12-19 58.67 58.71 57.95 57.95 8,294
2017-12-18 56.66 58.75 56.50 58.47 15,463
2017-12-15 56.18 56.38 55.30 55.65 22,773
2017-12-14 55.31 55.32 53.97 54.60 7,240
2017-12-13 54.40 55.70 54.26 54.78 9,136
2017-12-12 54.03 54.73 54.03 54.13 15,388
2017-12-11 55.60 55.60 53.48 53.71 23,983
2017-12-08 55.71 56.21 55.39 55.67 16,507

» More Aerovironment Stock Price History

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