AVAV(AVAV)
AVAV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $201.51 | $207.83 | $188.14 | $192.81 | 1.54M |
| 8/13/2026 | $190.00 | $194.30 | $185.68 | $189.43 | 911,911 |
| 8/12/2026 | $196.82 | $196.82 | $191.18 | $193.81 | 1.04M |
| 8/11/2026 | $188.60 | $196.32 | $185.00 | $196.02 | 984,400 |
| 8/10/2026 | $186.39 | $190.96 | $180.50 | $189.15 | 1.45M |
| 8/7/2026 | $172.70 | $187.50 | $168.74 | $186.73 | 1.92M |
| 8/6/2026 | $166.11 | $174.79 | $165.00 | $171.12 | 1.04M |
| 8/5/2026 | $173.99 | $176.21 | $166.65 | $168.06 | 1.01M |
| 8/4/2026 | $160.35 | $170.30 | $160.08 | $169.02 | 1.85M |
| 8/3/2026 | $151.22 | $159.33 | $150.25 | $159.18 | 968,600 |
| 7/31/2026 | $148.77 | $150.75 | $142.80 | $149.37 | 943,345 |
| 7/30/2026 | $144.07 | $147.33 | $140.43 | $146.57 | 953,578 |
| 7/29/2026 | $154.47 | $155.30 | $141.68 | $142.12 | 1.30M |
| 7/28/2026 | $151.81 | $156.48 | $147.18 | $156.35 | 1.04M |
| 7/27/2026 | $149.82 | $156.54 | $148.25 | $154.24 | 973,646 |
| 7/24/2026 | $159.65 | $159.90 | $149.33 | $149.51 | 1.12M |
| 7/23/2026 | $153.04 | $162.30 | $152.00 | $158.73 | 1.65M |
| 7/22/2026 | $150.36 | $157.38 | $148.84 | $150.35 | 1.82M |
| 7/21/2026 | $141.75 | $150.74 | $140.95 | $148.84 | 1.58M |
| 7/20/2026 | $142.60 | $145.78 | $140.01 | $142.60 | 1.33M |
| 7/17/2026 | $144.77 | $148.35 | $142.02 | $142.20 | 1.27M |
| 7/16/2026 | $146.23 | $151.88 | $143.47 | $149.29 | 2.20M |
| 7/15/2026 | $143.00 | $148.96 | $139.10 | $141.22 | 1.31M |
| 7/14/2026 | $142.92 | $147.50 | $142.23 | $143.47 | 1.07M |
| 7/13/2026 | $144.08 | $146.00 | $141.15 | $141.80 | 1.24M |
| 7/10/2026 | $147.02 | $148.41 | $143.01 | $144.58 | 1.34M |
| 7/9/2026 | $153.00 | $153.51 | $146.13 | $148.40 | 2.30M |
| 7/8/2026 | $165.67 | $168.89 | $157.01 | $157.78 | 2.38M |
| 7/7/2026 | $175.00 | $177.10 | $162.40 | $162.53 | 2.25M |
| 7/6/2026 | $190.21 | $192.00 | $176.36 | $176.84 | 2.39M |
| 7/2/2026 | $180.25 | $200.38 | $176.60 | $190.89 | 4.17M |
| 7/1/2026 | $170.00 | $181.27 | $164.00 | $172.44 | 2.97M |
| 6/30/2026 | $176.50 | $178.50 | $157.79 | $165.07 | 8.04M |
| 6/29/2026 | $143.60 | $146.94 | $139.00 | $139.00 | 3.16M |
| 6/26/2026 | $135.72 | $143.37 | $135.72 | $137.95 | 5.88M |
| 6/25/2026 | $141.10 | $141.10 | $135.20 | $136.68 | 1.52M |
| 6/24/2026 | $147.81 | $148.66 | $141.73 | $142.18 | 1.08M |
| 6/23/2026 | $148.02 | $151.81 | $147.75 | $149.08 | 1.04M |
| 6/22/2026 | $160.75 | $163.83 | $150.35 | $151.33 | 2.37M |
| 6/18/2026 | $170.80 | $172.99 | $163.94 | $169.61 | 1.56M |
| 6/17/2026 | $166.00 | $172.16 | $165.00 | $167.11 | 773,340 |
| 6/16/2026 | $170.33 | $171.60 | $164.56 | $166.71 | 1.04M |
| 6/15/2026 | $174.41 | $176.00 | $169.40 | $171.95 | 963,947 |
| 6/12/2026 | $183.62 | $183.62 | $170.18 | $170.58 | 1.05M |
| 6/11/2026 | $172.17 | $184.55 | $170.10 | $183.69 | 684,100 |
| 6/10/2026 | $173.89 | $177.50 | $172.00 | $172.93 | 813,848 |
| 6/9/2026 | $184.02 | $186.88 | $169.00 | $176.51 | 1.11M |
| 6/8/2026 | $187.01 | $190.22 | $183.93 | $184.68 | 903,600 |
| 6/5/2026 | $199.29 | $200.87 | $181.20 | $185.92 | 1.12M |
| 6/4/2026 | $190.95 | $205.55 | $189.12 | $204.40 | 1.02M |
| 6/3/2026 | $201.51 | $201.51 | $189.13 | $191.47 | 1.33M |
| 6/2/2026 | $203.90 | $204.51 | $196.60 | $204.35 | 1.11M |
| 6/1/2026 | $202.68 | $208.94 | $198.14 | $204.09 | 1.37M |
| 5/29/2026 | $216.09 | $216.28 | $196.22 | $207.24 | 2.74M |
| 5/28/2026 | $199.94 | $217.77 | $195.55 | $214.39 | 4.16M |
| 5/27/2026 | $182.50 | $183.00 | $175.56 | $181.28 | 1.11M |
| 5/26/2026 | $182.81 | $187.52 | $175.50 | $182.26 | 1.64M |
| 5/22/2026 | $164.16 | $174.51 | $164.11 | $174.23 | 1.17M |
| 5/21/2026 | $161.02 | $165.27 | $158.85 | $163.09 | 639,200 |
| 5/20/2026 | $161.35 | $164.38 | $157.25 | $163.87 | 727,928 |
| 5/19/2026 | $161.00 | $162.03 | $157.01 | $160.23 | 719,918 |
| 5/18/2026 | $158.11 | $164.31 | $158.07 | $161.52 | 928,900 |