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
2018-10-16 94.39 97.34 94.39 97.34 8,783
2018-10-15 93.68 95.15 93.30 93.97 8,108
2018-10-12 92.57 93.45 91.48 92.83 9,787
2018-10-11 94.40 94.97 91.44 91.44 11,791
2018-10-10 95.74 95.76 92.65 94.42 14,092
2018-10-09 102.09 102.62 97.73 98.28 10,900
2018-10-08 103.01 103.66 102.27 102.65 14,683
2018-10-05 104.53 104.55 100.825 102.25 9,040
2018-10-04 106.72 106.84 102.85 103.97 31,549
2018-10-03 108.60 109.80 108.12 108.31 9,883
2018-10-02 108.41 111.09 108.41 109.01 16,460
2018-10-01 110.50 111.41 109.05 109.57 11,397
2018-09-28 110.765 112.74 110.57 112.15 11,385
2018-09-27 108.10 110.54 108.10 110.54 6,592
2018-09-26 109.82 110.89 108.71 108.79 10,065
2018-09-25 106.73 110.56 106.73 109.03 10,154
2018-09-24 109.03 109.03 106.75 106.90 15,734
2018-09-21 110.56 110.56 107.17 107.41 15,101
2018-09-20 113.33 113.42 107.77 108.18 21,327
2018-09-19 118.00 118.43 113.62 114.13 11,937
2018-09-18 118.00 121.20 117.42 119.66 17,073
2018-09-17 116.88 116.88 112.46 116.72 30,663
2018-09-14 114.52 119.92 114.52 116.44 30,741
2018-09-13 109.34 112.91 109.34 111.40 26,485
2018-09-12 107.55 108.55 106.43 107.96 12,155
2018-09-11 103.96 109.15 103.96 107.20 15,651
2018-09-10 100.50 107.15 100.37 105.94 23,606
2018-09-07 99.97 103.89 99.67 100.42 31,007
2018-09-06 93.60 103.30 93.60 100.43 55,641
2018-09-05 88.02 88.02 85.25 87.385 22,048

» More Aerovironment Stock Price History

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