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
2019-08-23 52.17 52.81 50.62 50.86 11,084
2019-08-22 52.35 53.08 51.93 52.87 8,708
2019-08-21 53.04 53.53 52.61 53.10 7,432
2019-08-20 52.45 52.45 51.84 52.13 8,473
2019-08-19 53.44 53.60 52.19 52.48 6,909
2019-08-16 52.27 53.22 51.99 52.64 7,417
2019-08-15 51.05 51.47 50.90 51.43 5,070
2019-08-14 50.40 50.67 49.85 50.57 5,413
2019-08-13 51.81 51.89 51.18 51.63 5,889
2019-08-12 51.91 51.96 50.96 51.09 8,152
2019-08-09 52.83 52.83 51.98 52.70 10,672
2019-08-08 51.88 54.09 51.87 53.24 10,949
2019-08-07 50.82 51.63 50.82 50.95 10,713
2019-08-06 50.98 51.41 50.42 51.40 11,939
2019-08-05 51.22 51.22 50.19 51.05 10,769
2019-08-02 51.81 52.53 51.71 52.53 11,977
2019-08-01 54.47 54.77 52.72 52.72 10,849
2019-07-31 56.55 56.90 55.03 55.46 2,661
2019-07-30 54.63 55.86 54.63 55.86 5,572
2019-07-29 53.94 54.89 53.81 54.63 13,065
2019-07-26 53.80 54.53 53.80 54.42 5,331
2019-07-25 55.23 55.52 54.19 54.20 9,195
2019-07-24 54.01 55.59 54.01 55.02 10,573
2019-07-23 53.70 54.60 53.62 53.89 10,169
2019-07-22 54.08 54.08 53.31 53.88 7,495
2019-07-19 55.06 55.06 54.30 54.55 6,777
2019-07-18 54.10 54.365 53.15 53.96 9,365
2019-07-17 54.35 54.91 54.18 54.52 6,246
2019-07-16 55.64 56.26 55.56 55.58 3,861
2019-07-15 55.16 55.47 55.02 55.47 5,711

» More Aerovironment Stock Price History

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