Register to chat with like-minded investors on our interactive forums.
AVAV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 174.44 | -0.52 | -0.30% | 174.47 | 180.65 | 171.27 | 374,519 |
| Sep 17 2024 | 174.96 | 1.44 | 0.83% | 171.77 | 176.82 | 171.77 | 474,196 |
| Sep 16 2024 | 173.52 | -18.59 | -9.68% | 187.19 | 188.175 | 171.23 | 1,138,419 |
| Sep 13 2024 | 192.11 | 6.61 | 3.56% | 187.00 | 192.38 | 185.50 | 208,867 |
| Sep 12 2024 | 185.50 | 1.51 | 0.82% | 183.28 | 186.53 | 181.905 | 169,456 |
| Sep 11 2024 | 183.99 | 3.28 | 1.82% | 179.44 | 184.24 | 175.96 | 177,726 |
| Sep 10 2024 | 180.71 | -0.21 | -0.12% | 180.40 | 184.61 | 178.62 | 274,879 |
| Sep 09 2024 | 180.92 | 1.45 | 0.81% | 180.27 | 182.295 | 178.6901 | 277,081 |
| Sep 06 2024 | 179.47 | -4.26 | -2.32% | 183.29 | 186.42 | 175.85 | 420,942 |
| Sep 05 2024 | 183.73 | -10.31 | -5.31% | 191.01 | 206.80 | 181.985 | 754,167 |
| Sep 04 2024 | 194.04 | 1.78 | 0.93% | 191.72 | 197.425 | 190.6531 | 508,379 |
| Sep 03 2024 | 192.26 | -11.50 | -5.64% | 203.87 | 207.89 | 191.7516 | 375,423 |
| Aug 30 2024 | 203.76 | 0.15 | 0.07% | 203.96 | 206.26 | 198.87 | 361,801 |
| Aug 29 2024 | 203.61 | 9.75 | 5.03% | 198.35 | 205.78 | 197.56 | 470,676 |
| Aug 28 2024 | 193.86 | 16.10 | 9.06% | 199.40 | 211.44 | 190.99 | 984,630 |
| Aug 27 2024 | 177.76 | 0.37 | 0.21% | 176.10 | 178.86 | 174.71 | 149,400 |
| Aug 26 2024 | 177.39 | -8.23 | -4.43% | 186.50 | 188.62 | 176.485 | 299,113 |
| Aug 23 2024 | 185.615 | 1.61 | 0.87% | 185.01 | 186.74 | 183.035 | 185,808 |
| Aug 22 2024 | 184.01 | -4.25 | -2.26% | 189.42 | 189.50 | 183.50 | 172,287 |
| Aug 21 2024 | 188.26 | 1.02 | 0.54% | 188.07 | 190.00 | 187.20 | 123,632 |
| Aug 20 2024 | 187.24 | -2.56 | -1.35% | 189.39 | 189.73 | 184.56 | 151,014 |
| Aug 19 2024 | 189.80 | -0.64 | -0.34% | 190.44 | 191.6626 | 185.37 | 191,286 |
| Aug 16 2024 | 190.44 | 3.61 | 1.93% | 187.19 | 191.77 | 186.43 | 221,570 |
| Aug 15 2024 | 186.83 | 2.76 | 1.50% | 186.42 | 188.00 | 181.85 | 234,077 |
| Aug 14 2024 | 184.07 | 2.55 | 1.40% | 182.44 | 186.8199 | 181.64 | 255,738 |
| Aug 13 2024 | 181.52 | 3.47 | 1.95% | 179.00 | 182.56 | 176.03 | 213,682 |
| Aug 12 2024 | 178.05 | 2.03 | 1.15% | 177.43 | 178.91 | 174.61 | 121,685 |
| Aug 09 2024 | 176.02 | -0.41 | -0.23% | 176.48 | 178.2543 | 174.83 | 199,665 |
| Aug 08 2024 | 176.43 | 9.41 | 5.63% | 169.32 | 178.475 | 168.39 | 257,955 |
| Aug 07 2024 | 167.02 | -2.60 | -1.53% | 171.69 | 172.8086 | 165.25 | 163,353 |
| Aug 06 2024 | 169.62 | 5.48 | 3.34% | 164.32 | 171.94 | 163.50 | 268,963 |
| Aug 05 2024 | 164.14 | -2.36 | -1.42% | 156.36 | 166.47 | 152.8802 | 330,785 |
| Aug 02 2024 | 166.50 | -7.84 | -4.50% | 169.09 | 170.73 | 164.1342 | 268,021 |
| Aug 01 2024 | 174.34 | -4.20 | -2.35% | 179.59 | 180.6399 | 172.49 | 205,745 |
| Jul 31 2024 | 178.54 | 5.02 | 2.89% | 175.00 | 180.46 | 172.65 | 231,145 |
| Jul 30 2024 | 173.52 | -1.63 | -0.93% | 175.15 | 178.75 | 170.89 | 172,820 |
| Jul 29 2024 | 175.15 | 1.33 | 0.77% | 174.21 | 175.25 | 171.7294 | 161,834 |
| Jul 26 2024 | 173.82 | 3.88 | 2.28% | 172.55 | 174.64 | 169.9501 | 171,535 |
| Jul 25 2024 | 169.94 | -0.37 | -0.22% | 170.31 | 172.50 | 168.29 | 176,520 |
| Jul 24 2024 | 170.31 | -1.21 | -0.71% | 169.93 | 173.00 | 168.65 | 199,432 |
| Jul 23 2024 | 171.52 | 3.10 | 1.84% | 168.70 | 172.65 | 168.51 | 209,485 |
| Jul 22 2024 | 168.42 | 4.19 | 2.55% | 165.06 | 169.36 | 163.5074 | 257,307 |
| Jul 19 2024 | 164.23 | -1.16 | -0.70% | 166.25 | 167.31 | 164.20 | 225,575 |
| Jul 18 2024 | 165.39 | -0.54 | -0.33% | 166.09 | 168.20 | 163.50 | 294,540 |
| Jul 17 2024 | 165.93 | -3.62 | -2.14% | 167.51 | 170.276 | 163.64 | 576,111 |
| Jul 16 2024 | 169.55 | -4.62 | -2.65% | 176.00 | 176.50 | 169.32 | 414,935 |
| Jul 15 2024 | 174.17 | 0.92 | 0.53% | 175.00 | 178.09 | 173.38 | 305,358 |
| Jul 12 2024 | 173.25 | -2.09 | -1.19% | 177.07 | 178.16 | 172.90 | 262,674 |
| Jul 11 2024 | 175.34 | -0.11 | -0.06% | 178.26 | 178.3861 | 174.24 | 286,928 |
| Jul 10 2024 | 175.45 | 7.61 | 4.53% | 168.10 | 175.57 | 168.05 | 321,379 |
| Jul 09 2024 | 167.84 | -2.29 | -1.35% | 169.41 | 170.04 | 167.3701 | 299,592 |
| Jul 08 2024 | 170.13 | 1.23 | 0.73% | 171.07 | 173.3008 | 168.42 | 318,597 |
| Jul 05 2024 | 168.90 | -1.41 | -0.83% | 170.21 | 171.95 | 167.16 | 373,493 |
| Jul 03 2024 | 170.31 | -0.89 | -0.52% | 171.30 | 173.18 | 169.3375 | 234,629 |
| Jul 02 2024 | 171.20 | -4.47 | -2.54% | 174.54 | 174.54 | 168.30 | 723,717 |
| Jul 01 2024 | 175.67 | -2.24 | -1.26% | 183.72 | 184.705 | 174.73 | 461,107 |
| Jun 28 2024 | 177.91 | 0.00 | 0.00% | 177.91 | 177.91 | 177.91 | 0 |
| Jun 27 2024 | 177.91 | -14.90 | -7.73% | 177.00 | 178.585 | 162.50 | 1,640,834 |
| Jun 26 2024 | 192.81 | 0.10 | 0.05% | 195.53 | 201.95 | 192.77 | 784,043 |
| Jun 25 2024 | 192.71 | 2.22 | 1.17% | 190.60 | 194.37 | 188.33 | 455,294 |
| Jun 24 2024 | 190.49 | 1.01 | 0.53% | 189.27 | 193.1739 | 187.0021 | 434,482 |
| Jun 21 2024 | 189.48 | -14.11 | -6.93% | 203.61 | 203.805 | 185.5029 | 1,355,929 |
