AeroVironment Stock Price History, AVAV Historical Prices

Add to My Stocks
$50.13 $0.28 (0.56%) AVAV stock closing price Feb 21, 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 $17.98 on Apr 02, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-21 49.86 50.97 49.72 50.13 205,281 38.27 3.97
2018-02-20 51.48 51.76 49.81 49.85 179,642 38.05 3.95
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 52.28 165,116 39.91 4.15
2018-02-14 48.59 51.31 48.3 51.09 244,798 39 4.05
2018-02-13 49.03 50.25 48.75 48.94 205,232 37.36 3.88
2018-02-12 48.26 49.6 47.01 49.25 256,345 37.6 3.91
2018-02-09 46.39 48.57 45.79 47.98 327,911 36.63 3.8
2018-02-08 48.12 48.6 46.01 46.01 242,033 35.12 3.65
2018-02-07 47.9 48.79 47.48 48.11 197,169 36.73 3.81
2018-02-06 46.19 48.56 45.6 47.96 335,459 36.61 3.8
2018-02-05 49.23 49.78 47.4 47.43 542,872 36.21 3.76
2018-02-02 52.01 52.11 49.14 49.78 412,205 38 3.95
2018-02-01 51.25 52.58 50.75 52.45 341,772 40.04 4.16
2018-01-31 52.08 52.09 50.54 51.36 183,986 39.21 4.07
2018-01-30 52.4 52.44 50.43 51.81 267,338 39.55 4.11
2018-01-29 53 53.5 52.35 52.81 150,788 40.31 4.19
2018-01-26 53.79 53.91 52.63 53.17 171,460 40.59 4.22
2018-01-25 53.53 54.4 53.12 53.48 286,499 40.82 4.24
2018-01-24 53.05 54.15 52.8 53.32 155,607 40.7 4.23
2018-01-23 53.24 53.49 52.56 52.94 166,479 40.41 4.2
2018-01-22 53.5 53.5 52.57 53.07 218,828 40.51 4.21
2018-01-19 52.91 53.77 52.6 53.6 170,452 40.92 4.25
2018-01-18 53.42 53.6 52.27 52.71 208,603 40.24 4.18
2018-01-17 52.79 53.55 52.15 53.42 174,686 40.78 4.24
2018-01-16 54.62 55.34 52.02 52.41 331,405 40.01 4.16
2018-01-12 53.09 54.7 52.95 54.07 377,056 41.28 4.29
2018-01-11 52.84 53.73 52.41 52.9 250,668 40.38 4.19
2018-01-10 53.7 53.73 52.33 52.86 358,287 40.35 4.19
2018-01-09 53.84 54.76 53.29 53.78 400,730 41.05 4.26
2018-01-08 53.25 53.98 52.74 53.5 285,985 40.84 4.24
2018-01-05 53.65 53.77 52.69 53.4 401,431 40.76 4.23
2018-01-04 54.76 54.92 53.4 53.64 565,742 40.95 4.25
2018-01-03 54.88 55.34 53.91 54.67 413,918 41.73 4.33
2018-01-02 56.4 56.93 54.48 54.85 450,004 41.87 4.35
2017-12-29 57.52 57.77 56.13 56.16 314,884 42.87 4.45
2017-12-28 57.16 57.83 56.88 57.38 166,950 43.8 4.55
2017-12-27 56.26 57.35 56.15 56.94 233,500 43.47 4.51
2017-12-26 56.67 57 55.71 56.29 232,789 42.97 4.46
2017-12-22 57.27 57.35 56.34 56.67 210,873 43.26 4.49
2017-12-21 57.47 57.9 56.56 57.27 261,249 43.72 4.54
2017-12-20 58.57 58.6 56.34 57.34 400,289 43.77 4.55
2017-12-19 58.73 58.99 57.85 58 400,389 44.28 4.6
2017-12-18 56.78 58.76 56.42 58.64 719,584 44.76 4.65
2017-12-15 55.65 56.51 54.99 55.75 1,390,386 42.56 4.42
2017-12-14 54.89 55.4 53.95 54.5 576,261 41.6 4.32
2017-12-13 54.1 55.75 53.84 54.89 362,720 41.9 4.35
2017-12-12 54.09 54.84 53.59 54.06 538,664 41.27 4.29
2017-12-11 55.83 56.1 53.4 53.73 570,413 41.02 4.26
2017-12-08 56.01 56.4 55.29 55.66 407,513 66.26 4.39
2017-12-07 54.47 56.8 54.31 55.57 951,268 66.16 4.38
2017-12-06 52.52 58.23 52.1 54.47 4,679,955 64.85 4.29
2017-12-05 44.05 44.74 42.96 43.25 738,498 51.49 3.71
2017-12-04 45.5 46.56 43.71 44 419,442 52.38 3.77
2017-12-01 45.53 45.53 43.22 44.72 328,434 53.24 3.83
2017-11-30 45.45 45.75 44.99 45.58 173,260 54.26 3.91
2017-11-29 45.9 46 44.43 44.99 303,188 53.56 3.85
2017-11-28 44.49 45.89 44.27 45.75 194,153 54.46 3.92
2017-11-27 45 45.37 43.91 44.46 207,639 52.93 3.81
2017-11-24 45.28 45.28 44.54 45 82,637 53.57 3.86
2017-11-23 0 0 0 45.03 0 - -
2017-11-22 45.25 45.5 44.58 45.03 255,796 53.61 3.86
2017-11-21 43.69 45.11 43.69 45.08 276,674 53.67 3.86
2017-11-20 42.67 43.75 42.52 43.7 136,770 52.02 3.74
2017-11-17 42.52 42.98 42.4 42.73 141,453 50.87 3.66
2017-11-16 42.19 43.22 42.17 42.77 170,230 50.92 3.66
2017-11-15 42.63 42.99 41.53 42.16 390,241 50.19 3.61
2017-11-14 43.22 43.87 42.8 42.99 241,265 51.18 3.68
2017-11-13 43.46 43.72 42.38 43.52 219,796 51.81 3.73
2017-11-10 42.89 44.49 42.12 43.77 278,164 52.11 3.75
2017-11-09 43.57 44.8 42.21 43.33 513,714 51.58 3.71
2017-11-08 48 48.11 42.81 44.91 1,745,106 53.46 3.85
2017-11-07 50.76 51.25 48.28 48.29 495,418 57.49 4.14
2017-11-06 50.37 50.96 50 50.63 175,388 60.27 4.34
2017-11-03 51.08 51.2 50.33 50.35 215,630 59.94 4.31
2017-11-02 50.73 51.72 50.09 51.3 307,381 61.07 4.4
2017-11-01 51.52 51.54 50.39 50.86 241,355 60.55 4.36
2017-10-31 50.74 51.43 50.5 51.16 158,559 60.91 4.38
2017-10-30 50.93 51.44 50.08 50.74 194,110 60.41 4.35
2017-10-27 51.38 51.98 51.06 51.38 160,561 61.17 4.4
2017-10-26 52.7 52.88 51.54 51.65 132,983 61.49 4.43
2017-10-25 52.51 53.16 51.28 52.47 186,809 62.46 4.5
2017-10-24 52.54 53.33 52.54 53.01 185,543 63.11 4.54
2017-10-23 52.66 52.73 51.74 52.29 157,104 62.25 4.48
2017-10-20 50.9 52.88 50.88 52.65 302,426 62.68 4.51
2017-10-19 51.34 51.5 49.5 50.64 379,996 60.29 4.34
2017-10-18 51.9 52.17 51.6 51.74 166,737 61.6 4.43
2017-10-17 52.69 53.2 51.61 51.89 268,789 61.77 4.45
2017-10-16 53.28 53.86 52.21 52.94 297,227 63.02 4.54
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 Price58.64Dec 18,2017
Min Stock Price17.98Apr 02,2013
Avg Stock Price29.68

AeroVironment Historical PE ratio: Past 5 years

Max PE Ratio242.17Jul 01,2015
Min PE Ratio13.83Apr 02,2013
Avg PE Ratio90.59

AeroVironment Historical PS ratio: Past 5 years

Max PS Ratio4.75Oct 03,2017
Min PS Ratio1.34Apr 02,2013
Avg PS Ratio2.69

AVAV Industry Peers

Company Price Change (%)
Triumph (TGI)270.05 (0.18%)
Kratos Defense & Security (KTOS)12.520.13 (1.03%)
Astronics Corp (ATRO)41.890.56 (1.35%)
Astronics (ATROB)41.650.29 (0.7%)
Huntington Ingalls Industries (HII)270.884.77 (1.79%)
General Dynamics (GD)220.751.08 (0.49%)
Northrop Grumman (NOC)350.820.46 (0.13%)

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 $50.13 and traded with a volume of 205,369 on the last trading day. AeroVironment historical P/S ratio was at a high of 4.75 on Oct 03, 2017 and a low of 1.34 on Apr 02, 2013.