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
2017-11-17 42.44 42.80 42.44 42.78 3,944
2017-11-16 42.17 43.08 42.17 42.76 6,082
2017-11-15 42.71 42.71 41.69 42.16 7,473
2017-11-14 43.20 43.69 42.93 43.02 5,234
2017-11-13 43.31 43.66 42.44 43.48 8,730
2017-11-10 42.46 44.41 42.46 43.85 12,765
2017-11-09 44.65 44.66 42.55 42.90 7,507
2017-11-08 47.21 47.21 42.90 44.79 59,700
2017-11-07 50.69 51.20 48.28 48.28 8,425
2017-11-06 50.55 50.89 50.55 50.65 5,613
2017-11-03 50.98 50.98 50.41 50.50 5,424
2017-11-02 50.31 51.69 50.08 51.48 5,107
2017-11-01 51.45 51.45 50.55 50.84 8,369
2017-10-31 50.99 51.41 50.99 51.26 2,808
2017-10-30 51.08 51.43 50.13 50.72 8,077
2017-10-27 51.72 51.82 51.13 51.43 5,560
2017-10-26 52.37 52.49 51.67 51.68 6,339
2017-10-25 52.52 53.05 51.44 52.36 4,784
2017-10-24 52.80 53.29 52.62 52.98 6,109
2017-10-23 52.29 52.59 51.76 52.12 6,684
2017-10-20 51.37 52.80 51.37 52.53 6,908
2017-10-19 50.46 50.61 49.60 50.54 15,433
2017-10-18 52.14 52.14 51.61 51.84 5,947
2017-10-17 53.13 53.17 51.64 51.94 12,085
2017-10-16 53.63 53.63 52.26 53.00 10,240
2017-10-13 53.62 54.06 53.30 53.35 4,688
2017-10-12 54.19 54.27 53.79 53.82 7,577
2017-10-11 54.68 54.98 54.00 54.09 2,620
2017-10-10 54.46 54.65 54.20 54.61 4,050
2017-10-09 53.76 54.59 53.76 54.59 7,273

» More Aerovironment Stock Price History

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