AeroVironment Inc (AVAV) Historical Stock Data
164.03 ↑2.19 (1.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVAV is down -0.88% a day on average. There have been 12 days where AeroVironment Inc closed green and 18 days where AVAV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 158.18 | 164.03 | ↑$5.85 (3.70%) | 158.18 | 165.62 | 1.37M |
| 2024-12-19 | 156.93 | 161.84 | ↑$4.91 (3.13%) | 156.07 | 161.85 | 526.59K |
| 2024-12-18 | 163.86 | 156.06 | ↓$7.80 (-4.76%) | 155.32 | 165.25 | 805.83K |
| 2024-12-17 | 168.61 | 164.04 | ↓$4.57 (-2.71%) | 159.63 | 168.61 | 732.67K |
| 2024-12-16 | 159.55 | 168.80 | ↑$9.25 (5.80%) | 159.22 | 172.08 | 1.12M |
| 2024-12-13 | 153.45 | 156.50 | ↑$3.05 (1.99%) | 151.42 | 156.60 | 611.46K |
| 2024-12-12 | 154.26 | 153.88 | ↓$0.38 (-0.25%) | 152.19 | 156.73 | 487.89K |
| 2024-12-11 | 154.84 | 154.35 | ↓$0.49 (-0.32%) | 150.50 | 155.97 | 777.76K |
| 2024-12-10 | 159.58 | 153.72 | ↓$5.86 (-3.67%) | 153.00 | 160.24 | 0.96M |
| 2024-12-09 | 163.67 | 160.42 | ↓$3.25 (-1.99%) | 159.73 | 164.88 | 752.55K |
| 2024-12-06 | 166.01 | 163.33 | ↓$2.68 (-1.61%) | 161.00 | 167.30 | 807.70K |
| 2024-12-05 | 175.00 | 165.62 | ↓$9.38 (-5.36%) | 162.27 | 180.83 | 2.55M |
| 2024-12-04 | 194.03 | 196.89 | ↑$2.86 (1.47%) | 192.29 | 199.20 | 694.07K |
| 2024-12-03 | 203.20 | 193.10 | ↓$10.10 (-4.97%) | 192.80 | 203.20 | 547.62K |
| 2024-12-02 | 197.00 | 203.19 | ↑$6.19 (3.14%) | 192.50 | 203.57 | 473.91K |
| 2024-11-29 | 194.00 | 194.50 | ↑$0.50 (0.26%) | 192.60 | 196.00 | 199.74K |
| 2024-11-27 | 197.36 | 190.87 | ↓$6.49 (-3.29%) | 190.50 | 199.56 | 259.91K |
| 2024-11-26 | 196.17 | 196.50 | ↑$0.33 (0.17%) | 193.00 | 203.69 | 437.87K |
| 2024-11-25 | 199.16 | 193.11 | ↓$6.05 (-3.04%) | 192.30 | 201.62 | 375.73K |
| 2024-11-22 | 196.29 | 195.91 | ↓$0.38 (-0.19%) | 195.63 | 199.74 | 323.25K |
| 2024-11-21 | 198.14 | 194.26 | ↓$3.88 (-1.96%) | 193.00 | 204.52 | 537.26K |
| 2024-11-20 | 204.01 | 198.34 | ↓$5.67 (-2.78%) | 191.12 | 205.05 | 719.37K |
| 2024-11-19 | 192.40 | 194.89 | ↑$2.49 (1.29%) | 189.26 | 197.69 | 857.46K |
| 2024-11-18 | 199.48 | 197.07 | ↓$2.41 (-1.21%) | 195.58 | 200.94 | 265.36K |
| 2024-11-15 | 203.82 | 200.06 | ↓$3.76 (-1.84%) | 197.61 | 204.50 | 344.70K |
| 2024-11-14 | 216.14 | 204.25 | ↓$11.89 (-5.50%) | 203.04 | 219.98 | 430.74K |
| 2024-11-13 | 217.44 | 217.56 | ↑$0.12 (0.06%) | 217.18 | 227.65 | 382.84K |
| 2024-11-12 | 228.57 | 218.03 | ↓$10.54 (-4.61%) | 213.54 | 231.94 | 432.19K |
| 2024-11-11 | 232.00 | 235.17 | ↑$3.17 (1.37%) | 228.23 | 236.60 | 351.36K |
| 2024-11-08 | 225.27 | 227.87 | ↑$2.60 (1.15%) | 222.00 | 231.50 | 320.89K |
Create an account or log in to view more rows.
$AVAV It’s that TIME!! To Double down!
$AVAV i like the stock
$AVAV buy SHARES
$AVAV flow comin
$AVAV i come here all weekend... every weekend. refresh refresh refresh. smh
$AVAV if your selling dont regret it later
$AVAV the end is near
$AVAV just hold no panic
$AVAV hello
please hold.
$AVAV bag holders for life club