Quantcast
AVAV

Historical Stock Prices

$67.14
*  
1.96
3.01%
Get AVAV Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading AVAV now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 65.23 67.55 64.59 67.14 246,239
04/17/2019 67.05 67.05 64.05 65.18 217,186
04/16/2019 67 67.6199 66.03 66.75 155,864
04/15/2019 67.93 68.78 66.17 66.63 171,960
04/12/2019 68.76 68.76 67.03 67.82 150,862
04/11/2019 66.03 68.6 65.93 67.94 196,651
04/10/2019 66.23 66.74 65.38 66.31 344,145
04/09/2019 67.8 67.8 65.88 65.99 219,933
04/08/2019 68.37 68.37 67.08 67.93 157,680
04/05/2019 68.11 68.865 68 68.6 191,289
04/04/2019 68.15 69.45 67.75 68.15 189,008
04/03/2019 69.78 70.635 68.02 68.33 283,543
04/02/2019 69.69 70.81 68.83 69.07 268,236
04/01/2019 68.72 70.44 68.72 69.67 164,842
03/29/2019 68.94 69.67 67.94 68.41 182,694
03/28/2019 67.15 68.99 66.51 68.46 157,566
03/27/2019 67.36 68.16 65.67 66.89 253,625
03/26/2019 70.12 70.975 67.19 67.5 323,679
03/25/2019 67.69 70.15 67.69 69.22 294,996
03/22/2019 70.12 70.19 67.2564 67.69 222,085
03/21/2019 69.53 71.29 69.53 70.43 304,901
03/20/2019 70.84 70.85 68.77 69.54 330,061
03/19/2019 71.88 72.3461 70.7 70.92 295,796
03/18/2019 71.35 72.7 70.51 71.7 464,165
03/15/2019 75 75.18 70.9 71.04 1,070,906
03/14/2019 78.74 79.5 75.12 75.15 431,362
03/13/2019 81.26 82.2593 78.6 78.89 365,731
03/12/2019 78.29 80.79 77.39 80.62 338,719
03/11/2019 78.72 78.72 75.73 78.38 406,110
03/08/2019 78.02 79.04 76.5201 78.69 244,584
03/07/2019 83.6 83.6 77.04 78.81 606,958
03/06/2019 86.77 95.38 83.77 83.95 2,449,415
03/05/2019 77.26 78.4476 76.34 76.74 510,587
03/04/2019 79.69 80.55 76.35 76.97 259,777
03/01/2019 80.16 80.16 78.06 79.44 181,842
02/28/2019 80.18 81.12 79.2148 79.67 187,981
02/27/2019 78.07 80.8682 77.5 80.43 221,372
02/26/2019 81.38 81.38 77.86 78.06 233,709
02/25/2019 82.79 83.5 80.92 81.4 218,873
02/22/2019 82.43 82.63 81.22 82.46 186,531
02/21/2019 82.72 82.95 80.8 81.83 144,409
02/20/2019 81.47 82.92 81.195 82.73 154,876
02/19/2019 82.31 82.8763 81.29 81.36 146,081
02/15/2019 80.71 82.05 80.15 82 190,457
02/14/2019 78.58 81.27 77.99 80.36 198,857
02/13/2019 79.33 79.9 78 78.75 129,413
02/12/2019 77.92 79.25 77.13 79.24 171,992
02/11/2019 76.23 77.12 75.46 77.08 165,427
02/08/2019 74.69 76.04 73.74 75.87 163,535
02/07/2019 77.71 79.01 74.15 75.1 172,033
02/06/2019 77.29 78.49 76.01 78.22 187,499
02/05/2019 76.78 78 76.45 77.37 112,952
02/04/2019 74.84 76.53 73.72 76.47 172,867
02/01/2019 77.7 77.92 74.28 74.76 290,852
01/31/2019 74.67 78.2 73.9939 77.66 276,031
01/30/2019 77.31 78.41 73.67 74.66 263,831
01/29/2019 76.27 78.16 75.69 76.25 226,428
01/28/2019 78 78.39 75.82 76.16 182,146
01/25/2019 76.58 78.78 76.27 78.7 230,948
01/24/2019 74.92 77.04 74.6 76.19 287,252
01/23/2019 73.71 74.99 72.21 73.6 134,341
01/22/2019 76.29 76.29 72.76 73.12 154,902
01/18/2019 75.53 77.49 75.5 76.75 133,713
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio