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
2019-02-15 80.60 81.87 80.50 81.87 9,334
2019-02-14 78.55 81.16 77.99 80.53 7,145
2019-02-13 79.60 79.60 77.99 78.73 4,806
2019-02-12 77.90 79.22 77.21 79.06 10,276
2019-02-11 76.44 77.04 75.57 76.87 4,171
2019-02-08 74.85 75.96 73.69 75.70 7,417
2019-02-07 78.39 78.39 74.24 75.13 6,683
2019-02-06 76.57 78.40 76.50 78.28 8,965
2019-02-05 76.85 77.77 76.56 77.32 3,690
2019-02-04 74.75 76.45 74.005 76.45 7,130
2019-02-01 77.45 77.45 74.34 74.73 6,083
2019-01-31 74.39 78.00 74.39 77.475 16,726
2019-01-30 78.29 78.29 73.71 74.57 23,015
2019-01-29 76.13 77.96 75.74 76.37 11,395
2019-01-28 78.20 78.27 76.22 76.22 6,198
2019-01-25 77.07 78.78 76.77 78.74 12,156
2019-01-24 75.71 76.88 75.22 76.04 15,425
2019-01-23 74.05 74.05 72.26 73.52 9,366
2019-01-22 75.69 76.16 72.80 72.86 9,310
2019-01-18 75.57 77.44 75.57 76.62 7,194
2019-01-17 73.24 75.33 73.07 74.59 9,515
2019-01-16 74.26 74.46 72.65 73.19 8,434
2019-01-15 74.29 74.36 73.30 73.61 14,917
2019-01-14 72.46 74.41 72.46 73.49 7,065
2019-01-11 73.14 73.48 71.27 73.31 9,493
2019-01-10 74.20 74.20 72.04 73.14 11,459
2019-01-09 74.14 75.11 73.41 74.65 12,764
2019-01-08 70.69 73.16 70.35 73.02 11,049
2019-01-07 67.69 69.72 67.46 69.70 12,422
2019-01-04 68.64 69.21 67.69 68.63 13,976

» More Aerovironment Stock Price History

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