AeroVironment Stock Price History, AVAV Historical Prices

Add to My Stocks
$59.77 $1.99 (3.44%) AVAV stock closing price Jun 20, 2018 (Closing)

We provide 10 years stock price data for free. You can download AeroVironment stock price history here. Daily open, high, low, and end of day closing price for the company, along with AeroVironment price earnings ratio, and the price to sales ratio are available in this historical stock price data. The AeroVironment stock price history chart shows that the stock price was at a low of $19.25 on Sep 22, 2015 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 57.9 59.86 57.37 59.77 222,945 43.95 4.58
2018-06-19 59.62 59.65 57.6 57.78 304,642 42.49 4.43
2018-06-18 59 60.31 58.5 60.26 247,085 44.31 4.62
2018-06-15 58.84 59.52 58.19 59.33 981,046 43.63 4.55
2018-06-14 60.05 60.51 58.67 59.25 301,421 43.57 4.54
2018-06-13 58.62 60.04 58.2 60 224,381 44.12 4.6
2018-06-12 59.98 60.39 58.3 58.75 242,834 43.2 4.5
2018-06-11 60.86 60.86 58.59 60.11 352,386 44.2 4.61
2018-06-08 60.17 61.15 59.95 61.02 268,894 44.87 4.68
2018-06-07 60.3 60.45 58.44 60.13 254,566 44.21 4.61
2018-06-06 60.09 60.86 60.09 60.31 127,943 44.35 4.62
2018-06-05 59.83 60.52 59.59 60.35 158,459 44.38 4.62
2018-06-04 58.64 60.03 57.76 59.86 247,363 44.02 4.59
2018-06-01 58.36 59.29 57.92 58.5 248,977 43.02 4.48
2018-05-31 57.97 58.34 57.49 57.86 133,077 42.54 4.43
2018-05-30 58.35 58.88 57.85 57.97 177,930 42.63 4.44
2018-05-29 57.6 58.35 56.96 58.03 251,973 42.67 4.45
2018-05-25 57.91 58.4 57.51 57.94 178,829 42.6 4.44
2018-05-24 56.72 58.86 56.36 58.06 312,743 42.69 4.45
2018-05-23 55.92 56.88 55.12 56.61 205,601 41.63 4.34
2018-05-22 57.5 57.54 56.11 56.16 158,393 41.29 4.3
2018-05-21 55.89 57.4 55.39 57.2 336,953 42.06 4.38
2018-05-18 55.58 56.16 54.61 56.09 390,225 41.24 4.3
2018-05-17 52.86 56.42 49.69 55.8 1,870,648 41.03 4.28
2018-05-16 54.24 54.29 51.4 52.82 746,525 38.84 4.05
2018-05-15 57.45 57.95 53.82 54.15 463,553 39.82 4.15
2018-05-14 60.15 60.15 57.9 57.96 296,344 42.62 4.44
2018-05-11 60.73 61.12 59.65 59.86 222,638 44.02 4.59
2018-05-10 61.66 61.8 60.78 60.96 165,452 44.82 4.67
2018-05-09 61.24 62.2 61.2 61.27 192,808 45.05 4.7
2018-05-08 58.65 61.82 58.61 60.97 418,386 44.83 4.67
2018-05-07 56.61 58.56 56.61 58.46 231,537 42.99 4.48
2018-05-04 55.25 56.76 54.78 56.48 207,658 41.53 4.33
2018-05-03 54.55 55.87 54.41 55.23 171,092 40.61 4.23
2018-05-02 53.92 55.42 53.68 54.84 196,088 40.32 4.2
2018-05-01 54.27 54.37 53.34 53.92 255,761 39.65 4.13
2018-04-30 54.78 55.19 54.4 54.5 237,371 40.07 4.18
2018-04-27 54.74 54.8 54 54.58 137,475 40.13 4.18
2018-04-26 54.56 55.24 53.76 54.75 141,140 40.26 4.2
2018-04-25 54.49 54.74 53.05 54.49 182,256 40.07 4.18
2018-04-24 56.63 56.98 53.75 54.71 239,467 40.23 4.19
2018-04-23 56.67 56.88 55.9 56.21 188,008 41.33 4.31
2018-04-20 56.63 57.03 56.2 56.69 153,382 41.68 4.34
2018-04-19 56.68 57.4 56.12 56.73 198,974 41.71 4.35
2018-04-18 57.33 57.6 56.61 56.71 254,344 41.7 4.35
2018-04-17 56.91 58.06 56.87 57.23 242,189 42.08 4.39
2018-04-16 56.84 57.4 56.34 56.73 225,568 41.71 4.35
2018-04-13 55.96 56.88 55.19 56.24 305,235 41.35 4.31
2018-04-12 54.55 56.37 53.45 55.76 509,075 41 4.27
2018-04-11 49.49 55.4 49.1 54.28 1,589,886 39.91 4.16
2018-04-10 46.55 46.74 45.36 46.37 197,778 34.1 3.55
2018-04-09 45.34 46.43 45.31 45.77 223,180 33.65 3.51
2018-04-06 45.54 46.6 44.68 45.08 190,335 33.15 3.45
2018-04-05 46.45 46.85 45.83 46.21 226,728 33.98 3.54
2018-04-04 44.99 46.53 44.86 46.31 297,669 34.05 3.55
2018-04-03 45.38 45.96 45.03 45.89 257,078 33.74 3.52
2018-04-02 45.52 45.91 44.72 45.23 245,060 33.26 3.47
2018-03-30 0 0 0 45.51 0 - -
2018-03-29 45.17 45.93 45.17 45.51 234,041 33.46 3.49
2018-03-28 44.97 45.31 44.26 45.04 220,419 33.12 3.45
2018-03-27 46.87 47.03 44.59 44.93 281,410 33.04 3.44
2018-03-26 45.9 46.78 45.3 46.59 256,980 34.26 3.57
2018-03-23 45.29 46.06 45.01 45.05 236,300 33.13 3.45
2018-03-22 46.49 46.92 45.02 45.07 247,629 33.14 3.45
2018-03-21 47.28 47.86 46.99 47.11 185,151 34.64 3.61
2018-03-20 48.33 48.96 47.21 47.37 272,420 34.83 3.63
2018-03-19 46.59 48.25 45.97 48.09 432,075 35.36 3.69
2018-03-16 48.7 49.12 46.76 46.92 1,249,765 34.5 3.6
2018-03-15 47.81 48.75 47.55 48.58 294,346 35.72 3.72
2018-03-14 47.98 48.21 47.03 47.87 301,898 35.2 3.67
2018-03-13 48.67 49.2 47.52 47.65 312,442 35.04 3.65
2018-03-12 47.37 48.81 47.37 48.35 464,512 35.55 3.71
2018-03-09 46 47.41 45.44 47.28 476,137 34.77 3.62
2018-03-08 43.75 45.69 42.74 45.52 926,837 33.47 3.49
2018-03-07 46.1 47 41.6 43.01 2,669,430 31.63 3.3
2018-03-06 50.36 51.02 49.19 50.53 619,404 38.57 4.01
2018-03-05 49.81 50.47 49.32 50.14 305,873 38.28 3.98
2018-03-02 48.18 50.21 47.44 49.98 256,056 38.15 3.96
2018-03-01 49.67 49.67 48.28 48.7 214,666 37.18 3.86
2018-02-28 50.34 50.99 49.69 49.72 184,094 37.95 3.94
2018-02-27 50.94 51.86 50.07 50.18 299,612 38.31 3.98
2018-02-26 50.24 50.83 50.12 50.81 224,443 38.79 4.03
2018-02-23 50.23 50.41 49.41 50.19 93,531 38.31 3.98
2018-02-22 50.33 50.62 49.66 50 129,953 38.17 3.96
2018-02-21 49.86 50.97 49.72 50.13 205,369 38.27 3.97
2018-02-20 51.48 51.76 49.81 49.85 179,642 38.05 3.95
2018-02-19 0 0 0 51.74 0 - -
2018-02-16 52.14 53.11 51.33 51.74 207,598 39.5 4.1
2018-02-15 51.62 52.3 51.16 52.28 165,704 39.91 4.15
Get more Data

AeroVironment Stock History Chart

View AVAV PE ratio, PS ratio stocks charts and compare with peers.
AVAV Chart
Note: Compare AeroVironment stock price history with the index and industry peers.

AeroVironment Stock Price History: Past 5 years

Max Stock Price61.27May 09,2018
Min Stock Price19.25Sep 22,2015
Avg Stock Price31.89

AeroVironment Historical PE ratio: Past 5 years

Max PE Ratio242.17Jul 01,2015
Min PE Ratio14.89Jun 24,2013
Avg PE Ratio93

AeroVironment Historical PS ratio: Past 5 years

Max PS Ratio4.7May 09,2018
Min PS Ratio1.44Jun 24,2013
Avg PS Ratio2.86

AVAV Industry Peers

Company Price Change (%)
Orbital Sciences (ORB)28.850.21 (0.73%)
Aar Corp. (AIR)47.730.41 (0.87%)
Kratos Defense & Security (KTOS)11.30.05 (0.44%)
Astronics Corp (ATRO)37.990.3 (0.78%)
Huntington Ingalls Industries (HII)213.910.62 (0.29%)
General Dynamics (GD)191.40.71 (0.37%)
Northrop Grumman (NOC)312.081.76 (0.56%)

We provide AeroVironment share price history along with PE ratio and PS ratio for doing AeroVironment fundamental analysis. The price and volume changes on a daily basis is provided in the AeroVironment stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. AVAV stock closed at $59.77 and traded with a volume of 222,945 on the last trading day. AeroVironment historical P/S ratio was at a high of 4.7 on May 09, 2018 and a low of 1.44 on Jun 24, 2013.