AeroVironment Inc (AVAV) Historical Stock Data
155.79 ↓2.20 (-1.39%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AVAV is down -0.20% 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 160.75 | 157.99 | ↓$2.76 (-1.72%) | 155.00 | 162.81 | 424.58K |
| 2024-04-23 | 150.91 | 158.30 | ↑$7.39 (4.90%) | 150.91 | 159.33 | 586.29K |
| 2024-04-22 | 151.92 | 149.72 | ↓$2.20 (-1.45%) | 148.05 | 153.10 | 259.69K |
| 2024-04-19 | 147.29 | 150.02 | ↑$2.73 (1.85%) | 147.29 | 152.56 | 376.48K |
| 2024-04-18 | 147.10 | 146.70 | ↓$0.40 (-0.27%) | 145.98 | 149.62 | 179.03K |
| 2024-04-17 | 150.40 | 146.62 | ↓$3.78 (-2.51%) | 144.87 | 150.45 | 174.05K |
| 2024-04-16 | 144.11 | 149.46 | ↑$5.35 (3.71%) | 143.65 | 150.02 | 271.79K |
| 2024-04-15 | 149.76 | 146.12 | ↓$3.64 (-2.43%) | 145.20 | 149.76 | 224.89K |
| 2024-04-12 | 148.52 | 147.12 | ↓$1.40 (-0.94%) | 145.01 | 150.90 | 239.16K |
| 2024-04-11 | 148.32 | 148.49 | ↑$0.17 (0.11%) | 145.23 | 149.37 | 167.39K |
| 2024-04-10 | 145.82 | 147.44 | ↑$1.62 (1.11%) | 145.76 | 148.77 | 236.97K |
| 2024-04-09 | 151.03 | 149.85 | ↓$1.18 (-0.78%) | 147.22 | 152.00 | 193.69K |
| 2024-04-08 | 149.78 | 152.31 | ↑$2.53 (1.69%) | 149.37 | 152.96 | 235.65K |
| 2024-04-05 | 147.33 | 148.53 | ↑$1.20 (0.81%) | 146.01 | 148.77 | 262.22K |
| 2024-04-04 | 148.70 | 146.42 | ↓$2.28 (-1.53%) | 145.74 | 149.61 | 216.32K |
| 2024-04-03 | 145.56 | 146.90 | ↑$1.34 (0.92%) | 144.64 | 147.29 | 212.83K |
| 2024-04-02 | 148.21 | 145.85 | ↓$2.36 (-1.59%) | 144.40 | 148.21 | 292.99K |
| 2024-04-01 | 155.11 | 149.42 | ↓$5.69 (-3.67%) | 148.74 | 155.40 | 176.64K |
| 2024-03-28 | 148.77 | 153.28 | ↑$4.51 (3.03%) | 148.77 | 154.69 | 327.93K |
| 2024-03-27 | 151.65 | 149.28 | ↓$2.37 (-1.56%) | 147.56 | 152.60 | 259.75K |
| 2024-03-26 | 153.11 | 150.76 | ↓$2.35 (-1.53%) | 149.80 | 153.11 | 284.04K |
| 2024-03-25 | 149.46 | 152.13 | ↑$2.67 (1.79%) | 149.07 | 153.23 | 310.36K |
| 2024-03-22 | 150.33 | 148.91 | ↓$1.42 (-0.94%) | 147.58 | 150.39 | 162.75K |
| 2024-03-21 | 149.57 | 149.66 | ↑$0.09 (0.06%) | 147.17 | 151.40 | 309.46K |
| 2024-03-20 | 145.09 | 149.18 | ↑$4.09 (2.82%) | 144.48 | 150.87 | 453.41K |
| 2024-03-19 | 143.39 | 145.68 | ↑$2.29 (1.60%) | 141.03 | 146.49 | 508.08K |
| 2024-03-18 | 148.66 | 144.36 | ↓$4.30 (-2.89%) | 143.42 | 150.71 | 556.38K |
| 2024-03-15 | 155.24 | 148.60 | ↓$6.64 (-4.28%) | 148.08 | 156.46 | 1.30M |
| 2024-03-14 | 161.99 | 158.10 | ↓$3.89 (-2.40%) | 154.75 | 165.72 | 406.91K |
| 2024-03-13 | 160.83 | 161.21 | ↑$0.38 (0.24%) | 159.65 | 162.58 | 230.97K |
Create an account or log in to view more rows.
$AVAV TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$AVAV hold
$AVAV so tired of this pos let's fly already
$AVAV lmfao
lfg babies
$AVAV when's the offering?
$AVAV is being added
$AVAV somebody knows something
$AVAV When in doubt
zoom out. ??
$AVAV very normal lol sike
$AVAV added