AeroVironment Inc (AVAV) Historical Stock Data
198.34 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVAV is down -0.25% a day on average. There have been 14 days where AeroVironment Inc closed green and 16 days where AVAV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 213.01 | 223.69 | ↑$10.68 (5.01%) | 213.01 | 224.99 | 267.80K |
| 2024-11-06 | 227.55 | 216.32 | ↓$11.23 (-4.94%) | 203.21 | 232.00 | 788.05K |
| 2024-11-05 | 216.27 | 219.67 | ↑$3.40 (1.57%) | 215.21 | 220.26 | 235.08K |
| 2024-11-04 | 213.57 | 215.48 | ↑$1.91 (0.89%) | 213.00 | 219.28 | 146.03K |
| 2024-11-01 | 217.13 | 216.00 | ↓$1.13 (-0.52%) | 215.60 | 219.89 | 168.73K |
| 2024-10-31 | 215.78 | 214.96 | ↓$0.82 (-0.38%) | 211.46 | 217.32 | 220.62K |
| 2024-10-30 | 219.31 | 216.60 | ↓$2.71 (-1.24%) | 216.24 | 221.19 | 198.88K |
| 2024-10-29 | 220.20 | 220.85 | ↑$0.65 (0.30%) | 218.00 | 221.69 | 139.40K |
| 2024-10-28 | 222.06 | 220.80 | ↓$1.26 (-0.57%) | 217.97 | 222.58 | 150.21K |
| 2024-10-25 | 216.69 | 220.90 | ↑$4.21 (1.94%) | 215.91 | 221.11 | 181.74K |
| 2024-10-24 | 214.68 | 215.66 | ↑$0.97 (0.45%) | 214.41 | 218.83 | 142.38K |
| 2024-10-23 | 215.68 | 214.68 | ↓$1.00 (-0.46%) | 212.14 | 217.14 | 154.90K |
| 2024-10-22 | 219.52 | 216.48 | ↓$3.04 (-1.38%) | 214.68 | 220.00 | 207.41K |
| 2024-10-21 | 217.69 | 220.51 | ↑$2.82 (1.30%) | 217.69 | 227.18 | 227.43K |
| 2024-10-18 | 216.00 | 216.97 | ↑$0.97 (0.45%) | 215.12 | 218.99 | 170.65K |
| 2024-10-17 | 221.32 | 215.63 | ↓$5.69 (-2.57%) | 215.10 | 221.34 | 239.73K |
| 2024-10-16 | 215.74 | 220.23 | ↑$4.49 (2.08%) | 215.20 | 221.52 | 257.28K |
| 2024-10-15 | 215.44 | 214.11 | ↓$1.33 (-0.62%) | 209.52 | 217.35 | 298.07K |
| 2024-10-14 | 218.00 | 215.17 | ↓$2.83 (-1.30%) | 214.30 | 219.00 | 276.75K |
| 2024-10-11 | 205.80 | 215.39 | ↑$9.59 (4.66%) | 205.80 | 217.50 | 314.92K |
| 2024-10-10 | 207.12 | 206.67 | ↓$0.45 (-0.22%) | 203.96 | 212.11 | 300.36K |
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