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
2018-12-12 73.52 75.75 73.31 73.84 15,768
2018-12-11 73.00 73.73 71.53 72.58 10,135
2018-12-10 70.00 72.40 70.00 72.09 14,230
2018-12-07 73.31 73.69 70.03 70.03 13,583
2018-12-06 68.88 71.70 68.50 71.70 29,069
2018-12-04 72.945 73.355 70.74 71.07 18,610
2018-12-03 77.60 77.60 73.17 73.17 22,307
2018-11-30 81.35 83.00 75.78 76.24 38,030
2018-11-29 92.25 94.19 90.59 91.67 10,493
2018-11-28 89.80 91.65 89.20 91.65 8,855
2018-11-27 87.98 89.53 87.48 88.59 12,611
2018-11-26 90.56 91.05 87.99 89.12 10,611
2018-11-23 88.50 91.15 88.50 90.10 3,779
2018-11-21 89.65 91.31 88.84 90.06 4,258
2018-11-20 89.85 90.77 86.30 89.21 12,686
2018-11-19 99.24 100.20 93.75 93.75 12,235
2018-11-16 97.18 100.61 97.03 100.28 14,740
2018-11-15 93.99 98.29 93.99 97.68 5,732
2018-11-14 95.64 95.95 94.275 94.51 8,310
2018-11-13 98.62 98.62 95.17 95.46 8,568
2018-11-12 101.00 101.00 98.92 99.26 8,655
2018-11-09 101.71 103.07 100.55 102.58 11,484
2018-11-08 102.46 103.45 101.50 103.01 6,031
2018-11-07 100.25 103.33 98.94 103.04 12,814
2018-11-06 96.85 98.74 95.53 98.45 11,088
2018-11-05 94.41 95.23 93.51 95.06 10,681
2018-11-02 95.40 96.12 93.60 93.85 9,834
2018-11-01 91.94 93.78 91.94 93.49 6,651
2018-10-31 92.62 92.62 89.91 90.00 13,878
2018-10-30 85.36 87.96 85.00 87.96 16,422

» More Aerovironment Stock Price History

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