TipRanks
Go Ultimate55% OFF

AeroVironment (JPX) Historical Prices

DE:JPX historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026117.80118.10114.25114.25114.25-6.62%5881.13
Oct 29, 2026112.25122.35112.25122.35122.35+9.44%1830.35
Oct 28, 2026114.15114.25111.80111.80111.80-1.89%2350.45
Oct 27, 2026110.70113.95110.70113.95113.95+2.61%2830.54
Oct 26, 2026109.45111.70109.10111.05111.05+4.47%1460.28
Oct 23, 2026104.70106.30101.60106.30106.30+0.24%1670.32
Oct 22, 2026103.20107.30103.20106.05106.05+1.34%2910.56
Oct 21, 2026105.90106.20103.80104.65104.65-0.38%3830.74
Oct 20, 2026105.65105.65104.35105.05105.05-2.32%2910.56
Oct 19, 2026109.85109.85105.95107.55107.55-0.32%470.09
Oct 16, 2026109.75110.95107.90107.90107.90-0.83%8631.69
Oct 15, 2026106.65108.80105.30108.80108.80-2.03%2470.48
Oct 14, 2026113.30114.45111.05111.05111.05-1.55%720.14
Oct 13, 2026117.10118.20111.85112.80112.80-5.80%1,2822.53
Oct 12, 2026122.45122.45119.75119.75119.75-1.96%1800.35
Oct 09, 2026123.80124.05122.00122.15122.15+0.41%3560.70
Oct 08, 2026122.85123.50121.65121.65121.65+1.00%4820.96
Oct 07, 2026127.60128.15119.80120.45120.45-4.74%8001.61
Oct 06, 2026125.40126.80123.10126.45126.45+0.12%2730.54
Oct 05, 2026126.85127.75125.60126.30126.30+0.80%240.05
Oct 02, 2026125.05126.80125.05125.30125.30+1.29%1450.28
Oct 01, 2026127.75127.75123.70123.70123.70-2.10%5040.97
Sep 30, 2026126.50126.75125.55126.35126.35-1.10%2560.49
Sep 29, 2026129.90130.50127.75127.75127.75-2.07%1050.19
Sep 28, 2026132.65133.65130.00130.45130.45-4.64%1040.19
Sep 25, 2026140.00140.45136.70136.80136.80+0.18%1430.25
Sep 24, 2026137.30137.30135.50136.55136.55-3.19%4660.81
Sep 23, 2026136.85142.65136.15141.05141.05+1.84%2390.41
Sep 22, 2026140.15142.10134.60138.50138.50-3.32%8061.42
Sep 21, 2026140.75143.25140.40143.25143.25+2.36%1510.27
Sep 18, 2026143.10143.10139.70139.95139.95-2.37%2450.43
Sep 17, 2026137.05143.35137.05143.35143.35+5.40%5941.04
Sep 16, 2026135.25136.90134.50136.00136.00+5.51%5580.99
Sep 15, 2026132.70133.70128.45128.90128.90-4.38%4940.87
Sep 14, 2026125.00134.80124.55134.80134.80+11.36%3340.59
Sep 11, 2026127.40128.35120.00121.05121.05-9.39%8881.61
Sep 10, 2026126.70135.50123.75133.60133.60+9.91%1,3102.46
Sep 09, 2026129.55129.55121.55121.55121.55-6.14%1,1502.24
Sep 08, 2026125.15130.70125.15129.50129.50+2.74%6371.26
Sep 07, 2026130.00130.70126.05126.05126.05+0.76%2510.50
Sep 04, 2026125.65128.20123.50125.10125.10+2.12%1,4212.95
Sep 03, 2026130.70133.90121.70122.50122.50-0.89%1,6933.68
Sep 02, 2026125.35125.40123.60123.60123.60-0.92%6521.44
Sep 01, 2026128.45128.45124.75124.75124.75-1.27%6801.54
Aug 31, 2026127.20128.55125.50126.35126.35-1.75%7251.68
Aug 28, 2026132.45133.15127.85128.60128.60+1.74%7191.68
Aug 27, 2026127.60128.40124.95126.40126.40+0.36%6391.52
Aug 26, 2026127.50128.65125.25125.95125.95-1.79%1,4333.55
Aug 25, 2026129.50130.05126.75128.25128.25-1.23%5811.45
Aug 24, 2026137.20137.20129.75129.85129.85-6.01%2690.67