TipRanks
Go Ultimate55% OFF

AeroVironment (0HAL) Historical Prices

GB:0HAL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026130.19133.66124.00125.83125.83-6.79%3,7930.53
Oct 29, 2026124.92138.40123.23134.99134.99+9.22%7,7471.09
Oct 28, 2026126.76129.27123.60123.60123.60-2.97%3,8330.54
Oct 27, 2026125.50128.18121.50127.38127.38+2.05%6,1220.87
Oct 26, 2026122.45125.87120.39124.82124.82+2.29%2,8810.41
Oct 23, 2026117.01122.42113.00122.02122.02+6.22%4,1970.59
Oct 22, 2026115.89122.50114.20114.87114.87-1.94%7,7671.11
Oct 21, 2026119.16119.88115.83117.14117.14-1.12%3,5430.50
Oct 20, 2026118.05121.00116.19118.47118.47-0.65%2,8580.41
Oct 19, 2026121.64124.02117.01119.24119.24-1.84%4,3190.61
Oct 16, 2026123.04124.90120.64121.47121.47+0.93%3,5780.51
Oct 15, 2026119.82123.49116.26120.35120.35-1.51%9,9501.43
Oct 14, 2026127.60131.35121.60122.20122.20-4.89%11,0601.61
Oct 13, 2026131.42133.20125.30128.48128.48-3.22%7,2191.05
Oct 12, 2026137.40138.23132.75132.75132.75-3.45%3,4320.50
Oct 09, 2026137.71140.23135.16137.50137.50+0.26%2,2010.32
Oct 08, 2026138.87139.98135.62137.14137.14-0.15%4,4280.65
Oct 07, 2026143.47144.00134.22137.34137.34-5.45%14,4302.15
Oct 06, 2026140.22145.50137.90145.25145.25+2.80%7,5691.12
Oct 05, 2026141.87143.60139.25141.29141.29+0.66%3,5160.52
Oct 02, 2026140.82143.50138.34140.37140.37-0.34%3,4750.51
Oct 01, 2026142.56144.50138.48140.85140.85-1.74%3,9510.57
Sep 30, 2026143.78145.50142.05143.35143.35-0.33%4,0270.58
Sep 29, 2026147.26149.63143.40143.83143.83-3.73%5,8170.81
Sep 28, 2026151.60152.98147.15149.40149.40-2.64%5,4570.73
Sep 25, 2026156.50162.00153.25153.45153.45-3.16%2,4280.29
Sep 24, 2026156.45160.29151.50158.46158.46+0.16%9,1461.11
Sep 23, 2026156.07163.13154.95158.20158.20-0.60%7,0130.86
Sep 22, 2026161.15164.61153.53159.16159.16-2.74%7,7650.96
Sep 21, 2026161.55165.99160.20163.64163.64+1.67%3,5900.44
Sep 18, 2026166.14168.00159.60160.96160.96-2.45%4,7120.58
Sep 17, 2026156.90167.75155.53165.00165.00+6.68%9,1341.13
Sep 16, 2026156.35158.00153.00154.67154.67-2.00%3,4540.43
Sep 15, 2026153.73159.68147.52157.82157.82+1.79%9,5331.20
Sep 14, 2026143.00156.22141.00155.05155.05+6.93%16,7792.18
Sep 11, 2026150.29150.29138.20145.00145.00-5.80%22,9503.10
Sep 10, 2026146.40159.17142.48153.93153.93+8.79%78,82412.68
Sep 09, 2026150.66151.66141.10141.49141.49-5.38%19,7383.31
Sep 08, 2026146.00152.50145.00149.54149.54+3.81%10,2421.76
Sep 07, 2026144.05149.00143.01144.05144.05+0.00%00.00
Sep 04, 2026146.31149.00143.01144.05144.05-0.87%5,0290.86
Sep 03, 2026152.01156.00140.56145.32145.32+1.80%15,9742.83
Sep 02, 2026147.89147.89140.92142.75142.75-0.94%2,9960.53
Sep 01, 2026148.90152.80143.54144.11144.11-1.78%6,1921.09
Aug 31, 2026147.00148.99145.20146.72146.72-0.18%4,2150.74
Aug 28, 2026154.44155.88146.59146.99146.99-2.08%5,0470.89
Aug 27, 2026147.95152.12144.56150.12150.12+2.36%5,8331.02
Aug 26, 2026148.00150.61145.45146.66146.66-1.17%4,2840.73
Aug 25, 2026150.00152.80147.50148.39148.39-1.37%3,8850.63
Aug 24, 2026161.50163.93149.50150.45150.45-6.76%4,7360.76