Stockscreener 앱 받기
187.28
0.43%
+0.81
시장 영업 전:
166.88
-20.40
-10.89%
AeroVironment Inc. 주식 (AVAV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-13 | $192.5 | $187.1 | $5.38 | 355,011.0 | +0.43% |
| 2024-05-10 | $189.0 | $183.6 | $5.43 | 402,618.0 | -0.46% |
| 2024-05-09 | $190.1 | $180.2 | $9.89 | 577,221.0 | +3.23% |
| 2024-05-08 | $182.7 | $179.0 | $3.69 | 352,617.0 | +1.04% |
| 2024-05-07 | $181.8 | $177.3 | $4.49 | 420,072.0 | -0.17% |
| 2024-05-06 | $181.4 | $169.4 | $11.93 | 582,278.0 | +6.59% |
| 2024-05-03 | $168.8 | $165.6 | $3.20 | 243,342.0 | +1.84% |
| 2024-05-02 | $166.0 | $160.9 | $5.15 | 298,433.0 | +1.96% |
| 2024-05-01 | $164.7 | $157.2 | $7.54 | 441,412.0 | +1.71% |
| 2024-04-30 | $163.2 | $156.5 | $6.70 | 327,006.0 | +0.35% |
| 2024-04-29 | $162.5 | $157.6 | $4.85 | 413,812.0 | +0.73% |
| 2024-04-26 | $158.4 | $154.8 | $3.55 | 200,312.0 | +1.57% |
| 2024-04-25 | $156.3 | $153.0 | $3.28 | 268,577.0 | -1.49% |
| 2024-04-24 | $162.8 | $155.0 | $7.81 | 422,493.0 | -0.20% |
| 2024-04-23 | $159.3 | $150.9 | $8.42 | 585,777.0 | +5.73% |
| 2024-04-22 | $153.1 | $148.1 | $5.05 | 244,356.0 | -0.20% |
| 2024-04-19 | $152.6 | $147.3 | $5.27 | 372,256.0 | +2.26% |
| 2024-04-18 | $149.6 | $146.0 | $3.64 | 175,043.0 | +0.05% |
| 2024-04-17 | $150.4 | $144.9 | $5.58 | 172,500.0 | -1.90% |
| 2024-04-16 | $150.0 | $143.7 | $6.36 | 270,539.0 | +2.29% |
AeroVironment Inc. 주식 (AVAV) 연도별 가격 이력
이 심층 분석에서는 AeroVironment Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AVAV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 AeroVironment Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
AeroVironment Inc. 주식 (AVAV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $192.5 | $157.2 | $35.31 | 4,028,015.0 | +17.20% |
| 2024-04 | $163.2 | $143.7 | $19.52 | 5,876,460.0 | +4.25% |
| 2024-03 | $184.6 | $127.7 | $56.89 | 13,292,658.0 | +20.89% |
| 2024-02 | $128.5 | $119.5 | $9.03 | 3,961,046.0 | +5.10% |
| 2024-01 | $127.3 | $116.5 | $10.78 | 4,038,172.0 | -4.28% |
AeroVironment Inc. 주식 (AVAV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $144.0 | $122.1 | $21.92 | 7,913,670.0 | -8.41% |
| 2023-11 | $139.9 | $114.9 | $25.02 | 4,573,384.0 | +20.02% |
| 2023-10 | $123.3 | $104.7 | $18.67 | 5,915,148.0 | +2.81% |
| 2023-09 | $124.3 | $93.94 | $30.39 | 7,000,897.0 | +14.94% |
| 2023-08 | $99.52 | $91.25 | $8.27 | 2,648,877.0 | +1.86% |
| 2023-07 | $102.5 | $91.00 | $11.50 | 3,106,976.0 | -6.86% |
| 2023-06 | $103.3 | $89.14 | $14.14 | 5,796,023.0 | +9.50% |
| 2023-05 | $112.4 | $88.24 | $24.15 | 4,160,029.0 | -7.23% |
| 2023-04 | $109.2 | $90.82 | $18.40 | 5,974,884.0 | +9.85% |
| 2023-03 | $96.06 | $83.87 | $12.19 | 5,027,216.0 | +6.90% |
| 2023-02 | $95.50 | $83.55 | $11.95 | 2,663,539.0 | -3.63% |
| 2023-01 | $91.43 | $81.04 | $10.39 | 2,882,289.0 | +3.86% |
AeroVironment Inc. 주식 (AVAV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $93.82 | $80.58 | $13.24 | 4,572,243.0 | -6.88% |
| 2022-11 | $94.32 | $81.45 | $12.87 | 3,660,531.0 | +0.54% |
| 2022-10 | $92.13 | $74.91 | $17.22 | 4,155,894.0 | +9.76% |
| 2022-09 | $105.4 | $81.22 | $24.14 | 7,339,323.0 | -5.97% |
| 2022-08 | $106.5 | $85.36 | $21.18 | 4,272,567.0 | +2.32% |
| 2022-07 | $87.42 | $74.56 | $12.86 | 3,475,718.0 | +5.40% |
| 2022-06 | $98.22 | $70.08 | $28.14 | 7,036,383.0 | -10.61% |
| 2022-05 | $97.19 | $72.53 | $24.66 | 5,517,802.0 | +14.49% |
| 2022-04 | $114.1 | $79.14 | $34.97 | 7,438,349.0 | -14.68% |
| 2022-03 | $101.4 | $69.18 | $32.24 | 10,790,785.0 | +32.50% |
| 2022-02 | $71.48 | $55.34 | $16.14 | 3,850,430.0 | +24.82% |
| 2022-01 | $64.20 | $52.03 | $12.17 | 4,560,754.0 | -8.24% |
2.57%
0.45%
자본화:
|
볼륨(24시간):