Register for real-time alerts, custom portfolio, and market movers
AVAV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 155.64 | -2.35 | -1.49% | 155.00 | 156.28 | 153.00 | 266,172 |
| Apr 24 2024 | 157.99 | -0.31 | -0.20% | 160.75 | 162.81 | 155.00 | 423,031 |
| Apr 23 2024 | 158.30 | 8.58 | 5.73% | 150.91 | 159.3257 | 150.91 | 586,289 |
| Apr 22 2024 | 149.72 | -0.30 | -0.20% | 151.92 | 153.10 | 148.052 | 259,677 |
| Apr 19 2024 | 150.02 | 3.32 | 2.26% | 147.29 | 152.56 | 147.29 | 376,114 |
| Apr 18 2024 | 146.70 | 0.08 | 0.05% | 147.10 | 149.62 | 145.98 | 179,031 |
| Apr 17 2024 | 146.62 | -2.84 | -1.90% | 150.40 | 150.45 | 144.87 | 174,025 |
| Apr 16 2024 | 149.46 | 3.34 | 2.29% | 144.11 | 150.015 | 144.1013 | 261,648 |
| Apr 15 2024 | 146.12 | -1.00 | -0.68% | 149.70 | 149.76 | 145.20 | 224,794 |
| Apr 12 2024 | 147.12 | -1.37 | -0.92% | 148.52 | 150.90 | 145.0101 | 239,153 |
| Apr 11 2024 | 148.49 | 1.05 | 0.71% | 148.32 | 149.37 | 145.23 | 167,389 |
| Apr 10 2024 | 147.44 | -2.41 | -1.61% | 145.82 | 148.7683 | 145.76 | 234,101 |
| Apr 09 2024 | 149.85 | -2.46 | -1.62% | 151.03 | 152.00 | 147.22 | 193,691 |
| Apr 08 2024 | 152.31 | 3.78 | 2.54% | 149.78 | 152.96 | 149.37 | 235,644 |
| Apr 05 2024 | 148.53 | 2.11 | 1.44% | 146.56 | 148.7673 | 146.0051 | 258,660 |
| Apr 04 2024 | 146.42 | -0.48 | -0.33% | 148.70 | 149.61 | 145.74 | 216,323 |
| Apr 03 2024 | 146.90 | 1.05 | 0.72% | 145.56 | 147.285 | 144.64 | 212,475 |
| Apr 02 2024 | 145.85 | -3.57 | -2.39% | 147.02 | 147.718 | 144.4034 | 270,213 |
| Apr 01 2024 | 149.42 | -3.86 | -2.52% | 155.11 | 155.40 | 148.74 | 176,634 |
| Mar 28 2024 | 153.28 | 4.00 | 2.68% | 148.77 | 154.685 | 148.77 | 327,797 |
| Mar 27 2024 | 149.28 | -1.48 | -0.98% | 151.65 | 152.60 | 147.56 | 259,745 |
| Mar 26 2024 | 150.76 | -1.37 | -0.90% | 153.11 | 153.11 | 149.80 | 284,027 |
| Mar 25 2024 | 152.13 | 3.22 | 2.16% | 149.46 | 153.23 | 149.07 | 310,305 |
| Mar 22 2024 | 148.91 | -0.75 | -0.50% | 150.33 | 150.3912 | 147.58 | 162,744 |
| Mar 21 2024 | 149.66 | 0.48 | 0.32% | 149.57 | 151.23 | 147.17 | 309,541 |
| Mar 20 2024 | 149.18 | 3.50 | 2.40% | 145.09 | 150.87 | 144.476 | 452,409 |
| Mar 19 2024 | 145.68 | 1.32 | 0.91% | 143.39 | 146.49 | 141.03 | 508,077 |
| Mar 18 2024 | 144.36 | -4.24 | -2.85% | 148.66 | 150.71 | 143.42 | 556,402 |
| Mar 15 2024 | 148.60 | -9.50 | -6.01% | 155.24 | 156.44 | 148.08 | 1,280,318 |
| Mar 14 2024 | 158.10 | -3.11 | -1.93% | 161.99 | 165.72 | 154.75 | 406,858 |
| Mar 13 2024 | 161.21 | -0.80 | -0.49% | 160.83 | 162.58 | 159.65 | 230,945 |
| Mar 12 2024 | 162.01 | 2.12 | 1.33% | 160.00 | 164.43 | 158.475 | 296,100 |
| Mar 11 2024 | 159.89 | -6.34 | -3.81% | 165.51 | 165.51 | 159.0308 | 398,745 |
| Mar 08 2024 | 166.23 | -11.44 | -6.44% | 176.90 | 177.00 | 161.54 | 837,661 |
| Mar 07 2024 | 177.67 | -4.58 | -2.51% | 182.59 | 184.61 | 173.49 | 741,753 |
| Mar 06 2024 | 182.25 | 15.10 | 9.03% | 171.20 | 184.22 | 169.0691 | 1,432,039 |
| Mar 05 2024 | 167.15 | 36.50 | 27.94% | 150.50 | 171.70 | 150.11 | 3,305,610 |
| Mar 04 2024 | 130.65 | 1.92 | 1.49% | 135.00 | 135.00 | 129.59 | 946,555 |
| Mar 01 2024 | 128.73 | 1.94 | 1.53% | 130.80 | 130.9959 | 127.725 | 304,237 |
| Feb 29 2024 | 126.79 | 0.18 | 0.14% | 128.00 | 128.50 | 125.44 | 269,802 |
| Feb 28 2024 | 126.61 | -0.24 | -0.19% | 126.70 | 127.63 | 125.448 | 208,022 |
| Feb 27 2024 | 126.85 | 4.61 | 3.77% | 123.04 | 127.07 | 121.74 | 279,493 |
| Feb 26 2024 | 122.24 | -1.00 | -0.81% | 122.84 | 124.495 | 122.24 | 174,896 |
| Feb 23 2024 | 123.24 | -0.51 | -0.41% | 123.72 | 124.23 | 121.63 | 210,123 |
| Feb 22 2024 | 123.75 | -1.53 | -1.22% | 125.77 | 125.78 | 121.38 | 221,033 |
| Feb 21 2024 | 125.28 | 0.65 | 0.52% | 124.65 | 125.69 | 124.00 | 194,910 |
| Feb 20 2024 | 124.63 | 0.19 | 0.15% | 123.76 | 126.81 | 123.73 | 214,892 |
| Feb 16 2024 | 124.44 | -2.09 | -1.65% | 125.64 | 127.10 | 124.3325 | 198,235 |
| Feb 15 2024 | 126.53 | 0.52 | 0.41% | 127.20 | 127.20 | 123.77 | 234,742 |
| Feb 14 2024 | 126.01 | 3.86 | 3.16% | 123.97 | 126.7537 | 123.505 | 175,852 |
| Feb 13 2024 | 122.15 | -4.21 | -3.33% | 123.61 | 126.13 | 121.50 | 236,568 |
| Feb 12 2024 | 126.36 | 1.17 | 0.93% | 125.52 | 127.217 | 124.8553 | 190,323 |
| Feb 09 2024 | 125.19 | 0.62 | 0.50% | 125.10 | 126.70 | 123.99 | 232,890 |
| Feb 08 2024 | 124.57 | 0.22 | 0.18% | 124.95 | 126.20 | 124.19 | 186,030 |
| Feb 07 2024 | 124.35 | -0.66 | -0.53% | 125.14 | 125.14 | 122.865 | 160,829 |
| Feb 06 2024 | 125.01 | 3.51 | 2.89% | 121.96 | 125.33 | 121.91 | 159,386 |
| Feb 05 2024 | 121.50 | -0.21 | -0.17% | 120.98 | 122.53 | 119.545 | 143,429 |
| Feb 02 2024 | 121.71 | -0.21 | -0.17% | 121.19 | 122.20 | 120.3501 | 110,823 |
| Feb 01 2024 | 121.92 | 1.28 | 1.06% | 121.98 | 122.4468 | 119.465 | 156,736 |
| Jan 31 2024 | 120.64 | -1.92 | -1.57% | 123.08 | 123.64 | 120.42 | 166,486 |
| Jan 30 2024 | 122.56 | -1.32 | -1.07% | 123.25 | 123.3688 | 120.68 | 173,472 |
| Jan 29 2024 | 123.88 | 1.78 | 1.46% | 122.21 | 123.91 | 120.9887 | 118,742 |
