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
2018-04-20 56.45 56.95 56.26 56.54 6,396
2018-04-19 56.32 57.41 56.19 56.88 8,226
2018-04-18 57.16 57.17 56.64 56.84 12,218
2018-04-17 56.97 57.99 56.97 57.24 10,254
2018-04-16 56.58 57.39 56.42 56.84 7,830
2018-04-13 55.94 56.82 55.28 56.30 10,481
2018-04-12 53.73 56.24 53.73 55.60 20,164
2018-04-11 48.00 55.31 48.00 54.18 94,651
2018-04-10 46.69 46.69 45.70 46.44 5,560
2018-04-09 45.55 46.33 45.45 45.77 5,752
2018-04-06 45.80 46.47 44.87 45.15 4,366
2018-04-05 46.52 46.61 45.93 46.14 7,789
2018-04-03 45.30 45.88 45.11 45.68 5,171
2018-04-02 45.47 45.78 44.81 45.28 5,308
2018-03-29 45.65 45.93 45.36 45.56 13,036
2018-03-28 44.78 45.22 44.26 44.90 6,938
2018-03-27 47.00 47.00 44.66 44.82 5,509
2018-03-26 45.84 46.59 45.33 46.52 8,107
2018-03-23 45.49 45.98 45.08 45.08 5,618
2018-03-22 46.78 46.78 45.06 45.07 6,694
2018-03-21 47.40 47.805 47.05 47.15 6,042
2018-03-20 48.67 48.67 47.22 47.38 14,621
2018-03-19 46.53 48.13 46.00 48.01 36,756
2018-03-16 48.85 49.07 46.81 47.15 14,559
2018-03-15 47.85 48.71 47.85 48.60 10,487
2018-03-14 47.79 48.12 47.18 47.81 16,276
2018-03-13 49.08 49.08 47.62 47.65 10,541
2018-03-12 48.73 48.73 47.57 48.37 15,842
2018-03-09 45.64 47.39 45.49 47.29 20,405
2018-03-08 43.56 45.57 42.80 45.50 36,605

» More Aerovironment Stock Price History

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