AVAV

AeroVironment Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
AeroVironment Inc AVAV NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.13 0.15% 87.46 16:01:00
Open Price Low Price High Price Close Price Previous Close
87.24 86.01 87.73 87.46 87.33
more quote information »

AVAV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week87.7988.7384.8986.03121,397-0.33-0.38%
1 Month75.8289.3475.70582.56125,12111.6415.35%
3 Months69.5089.3459.1371.18169,72317.9625.84%
6 Months69.6789.3459.1373.80187,68617.7925.53%
1 Year65.0089.3445.0066.42213,76222.4634.55%
3 Years45.50121.3241.6067.43271,33741.9692.22%
5 Years25.50121.3222.1657.01238,23661.96242.98%

AVAV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2020 87.33 1.94 2.27% 86.19 87.56 86.00 95,322
Nov 30 2020 85.39 -1.27 -1.47% 86.02 87.07 84.89 163,390
Nov 27 2020 86.66 0.95 1.11% 85.47 87.05 85.47 54,765
Nov 25 2020 85.71 -3.20 -3.6% 87.79 88.73 85.27 172,111
Nov 24 2020 88.91 3.07 3.58% 86.59 89.34 86.235 127,259
Nov 23 2020 85.84 2.54 3.05% 84.18 86.71 83.70 123,476
Nov 20 2020 83.30 -0.01 -0.01% 83.06 83.995 81.78 113,766
Nov 19 2020 83.31 0.50 0.6% 83.18 83.68 81.683 78,381
Nov 18 2020 82.81 -1.36 -1.62% 84.61 85.03 82.80 180,466
Nov 17 2020 84.17 0.59 0.71% 83.46 84.52 81.52 158,008
Nov 16 2020 83.58 2.36 2.91% 82.07 83.66 81.3955 122,992
Nov 13 2020 81.22 1.50 1.88% 80.36 81.34 79.5505 117,853
Nov 12 2020 79.72 -1.62 -1.99% 81.00 81.35 79.28 111,578
Nov 11 2020 81.34 1.36 1.7% 79.98 81.35 78.87 136,636
Nov 10 2020 79.98 2.03 2.6% 78.77 80.48 77.81 150,198
Nov 09 2020 77.95 1.25 1.63% 80.07 81.60 77.84 156,448
Nov 06 2020 76.70 -0.92 -1.19% 77.62 77.77 76.2559 94,320
Nov 05 2020 77.62 0.75 0.98% 77.25 77.825 76.675 114,190
Nov 04 2020 76.87 0.39 0.51% 75.82 77.52 75.705 106,139
Nov 03 2020 76.48 0.47 0.62% 76.85 77.77 75.30 107,610
Nov 02 2020 76.01 -0.35 -0.46% 76.90 77.63 75.13 116,476
See More Historical Prices »


Your Recent History
NASDAQ
AVAV
AeroVironm..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.