AeroVironment, Inc. (0HAL.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:04PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 172.55 | 174.65 | 170.70 | 173.44 | 173.44 | 341 |
| 25 Jul 2024 | 170.31 | 172.78 | 168.10 | 170.34 | 170.34 | 268 |
| 24 Jul 2024 | 171.23 | 172.50 | 169.64 | 172.50 | 172.50 | 105 |
| 23 Jul 2024 | 169.93 | 171.26 | 169.93 | 171.26 | 171.26 | 55 |
| 22 Jul 2024 | 166.00 | 168.89 | 164.72 | 168.89 | 168.89 | 241 |
| 19 Jul 2024 | 165.62 | 167.89 | 164.10 | 165.70 | 165.70 | 155 |
| 18 Jul 2024 | 166.49 | 168.05 | 163.67 | 166.62 | 166.62 | 219 |
| 17 Jul 2024 | 167.57 | 170.14 | 164.07 | 165.54 | 165.54 | 404 |
| 16 Jul 2024 | 176.00 | 176.87 | 173.00 | 173.35 | 173.35 | 71 |
| 15 Jul 2024 | 175.92 | 178.06 | 174.04 | 174.78 | 174.78 | 212 |
| 12 Jul 2024 | 177.07 | 178.02 | 174.71 | 175.02 | 175.02 | 195 |
| 11 Jul 2024 | 177.50 | 178.70 | 174.68 | 175.26 | 175.26 | 238 |
| 10 Jul 2024 | 169.00 | 174.69 | 168.25 | 174.69 | 174.69 | 151 |
| 09 Jul 2024 | 168.96 | 170.13 | 168.01 | 168.05 | 168.05 | 95 |
| 08 Jul 2024 | 168.58 | 173.38 | 168.58 | 169.67 | 169.67 | 255 |
| 05 Jul 2024 | 170.50 | 171.94 | 167.45 | 169.63 | 169.63 | 302 |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 170.87 | 172.27 | 169.50 | 170.81 | 170.81 | 137 |
| 02 Jul 2024 | 174.88 | 174.88 | 168.30 | 169.88 | 169.88 | 634 |
| 01 Jul 2024 | 183.72 | 184.50 | 175.82 | 175.82 | 175.82 | 1,560 |
| 28 Jun 2024 | 181.50 | 185.87 | 179.61 | 183.43 | 183.43 | 955 |
| 27 Jun 2024 | 171.22 | 177.00 | 162.70 | 171.27 | 171.27 | 1,750 |
| 26 Jun 2024 | 194.40 | 201.85 | 193.77 | 193.88 | 193.88 | 1,228 |
| 25 Jun 2024 | 191.50 | 193.67 | 188.55 | 193.27 | 193.27 | 336 |
| 24 Jun 2024 | 189.00 | 192.94 | 187.00 | 190.91 | 190.91 | 589 |
| 21 Jun 2024 | 202.90 | 204.00 | 186.00 | 190.14 | 190.14 | 3,142 |
| 20 Jun 2024 | 222.21 | 223.84 | 205.85 | 207.03 | 207.03 | 1,102 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 215.82 | 216.21 | 214.83 | 216.16 | 216.16 | 370 |
| 17 Jun 2024 | 204.73 | 215.14 | 203.67 | 214.29 | 214.29 | 289 |
| 14 Jun 2024 | 213.18 | 215.15 | 211.04 | 213.60 | 213.60 | 970 |
| 13 Jun 2024 | 218.00 | 220.02 | 214.63 | 214.81 | 214.81 | 540 |
| 12 Jun 2024 | 213.03 | 219.80 | 213.00 | 219.36 | 219.36 | 738 |
| 11 Jun 2024 | 204.98 | 211.91 | 203.47 | 211.88 | 211.88 | 323 |
| 10 Jun 2024 | 202.38 | 204.80 | 198.31 | 204.80 | 204.80 | 624 |
| 07 Jun 2024 | 203.60 | 204.99 | 201.12 | 201.12 | 201.12 | 804 |
| 06 Jun 2024 | 205.28 | 206.91 | 202.85 | 203.61 | 203.61 | 165 |
| 05 Jun 2024 | 203.00 | 204.77 | 202.32 | 204.51 | 204.51 | 94 |
| 04 Jun 2024 | 202.66 | 203.85 | 201.20 | 203.40 | 203.40 | 267 |
| 03 Jun 2024 | 204.00 | 205.00 | 200.78 | 202.31 | 202.31 | 156 |
| 31 May 2024 | 203.00 | 205.21 | 198.60 | 199.55 | 199.55 | 564 |
| 30 May 2024 | 198.06 | 202.62 | 197.92 | 199.89 | 199.89 | 256 |
| 29 May 2024 | 196.80 | 199.78 | 196.00 | 198.71 | 198.71 | 240 |
| 28 May 2024 | 199.77 | 200.50 | 197.27 | 197.89 | 197.89 | 241 |
| 24 May 2024 | 198.50 | 199.94 | 197.25 | 199.49 | 199.49 | 153 |
| 23 May 2024 | 197.77 | 200.00 | 196.18 | 196.89 | 196.89 | 216 |
| 22 May 2024 | 195.89 | 197.77 | 195.04 | 196.97 | 196.97 | 188 |
| 21 May 2024 | 197.13 | 198.88 | 196.66 | 197.58 | 197.58 | 197 |
| 20 May 2024 | 194.04 | 197.87 | 193.00 | 195.69 | 195.69 | 421 |
| 17 May 2024 | 195.51 | 195.51 | 191.71 | 194.06 | 194.06 | 105 |
| 16 May 2024 | 190.97 | 197.66 | 190.00 | 192.84 | 192.84 | 634 |
| 15 May 2024 | 196.39 | 196.39 | 192.01 | 193.82 | 193.82 | 459 |
| 14 May 2024 | 188.74 | 195.17 | 186.92 | 194.18 | 194.18 | 561 |
| 13 May 2024 | 186.47 | 192.36 | 186.47 | 188.66 | 188.66 | 553 |
| 10 May 2024 | 188.94 | 189.05 | 183.68 | 185.34 | 185.34 | 435 |
| 09 May 2024 | 182.32 | 188.15 | 180.34 | 187.56 | 187.56 | 407 |
| 08 May 2024 | 179.50 | 182.82 | 179.01 | 181.25 | 181.25 | 148 |
| 07 May 2024 | 178.09 | 181.63 | 177.34 | 180.69 | 180.69 | 429 |
| 03 May 2024 | 167.14 | 168.51 | 165.93 | 166.60 | 166.60 | 510 |
| 02 May 2024 | 164.45 | 166.04 | 161.31 | 164.71 | 164.71 | 1,238 |
| 01 May 2024 | 159.98 | 160.95 | 157.14 | 160.13 | 160.13 | 239 |
| 30 Apr 2024 | 157.30 | 162.89 | 156.47 | 161.10 | 161.10 | 543 |
| 29 Apr 2024 | 159.40 | 161.99 | 157.50 | 159.19 | 159.19 | 2,655 |
| 26 Apr 2024 | 157.94 | 158.69 | 155.59 | 156.85 | 156.85 | 104 |
| 25 Apr 2024 | 156.85 | 156.85 | 153.00 | 154.74 | 154.74 | 174 |
| 24 Apr 2024 | 160.86 | 162.58 | 154.69 | 157.81 | 157.81 | 1,262 |
| 23 Apr 2024 | 151.85 | 159.39 | 150.86 | 156.87 | 156.87 | 2,454 |
| 22 Apr 2024 | 152.73 | 152.78 | 148.65 | 151.47 | 151.47 | 3,070 |
| 19 Apr 2024 | 147.29 | 151.92 | 147.01 | 150.26 | 150.26 | 1,387 |
| 18 Apr 2024 | 147.46 | 149.62 | 146.55 | 146.55 | 146.55 | 190 |
| 17 Apr 2024 | 150.00 | 150.93 | 144.81 | 146.16 | 146.16 | 247 |
| 16 Apr 2024 | 143.74 | 148.13 | 143.66 | 147.65 | 147.65 | 140 |
| 15 Apr 2024 | 149.20 | 149.76 | 145.35 | 146.43 | 146.43 | 1,601 |
| 12 Apr 2024 | 149.34 | 150.19 | 146.74 | 147.15 | 147.15 | 206 |
| 11 Apr 2024 | 148.38 | 148.73 | 145.70 | 148.14 | 148.14 | 116 |
| 10 Apr 2024 | 146.48 | 148.10 | 146.00 | 147.56 | 147.56 | 148 |
| 09 Apr 2024 | 151.75 | 152.50 | 147.70 | 147.70 | 147.70 | 591 |
| 08 Apr 2024 | 150.36 | 152.71 | 149.37 | 152.30 | 152.30 | 684 |
| 05 Apr 2024 | 147.50 | 148.34 | 146.38 | 147.58 | 147.58 | 82 |
| 04 Apr 2024 | 148.45 | 149.98 | 146.62 | 146.62 | 146.62 | 146 |
| 03 Apr 2024 | 145.56 | 146.61 | 144.51 | 146.61 | 146.61 | 114 |
| 02 Apr 2024 | 149.42 | 149.42 | 144.95 | 144.95 | 144.95 | 471 |
| 28 Mar 2024 | 149.82 | 154.71 | 148.77 | 154.71 | 154.71 | 594 |
| 27 Mar 2024 | 152.61 | 152.61 | 147.82 | 147.82 | 147.82 | 832 |
| 26 Mar 2024 | 152.15 | 153.09 | 149.93 | 151.09 | 151.09 | 705 |
| 25 Mar 2024 | 150.84 | 152.97 | 149.07 | 151.87 | 151.87 | 848 |
| 22 Mar 2024 | 149.35 | 150.92 | 147.90 | 148.90 | 148.90 | 210 |
| 21 Mar 2024 | 150.90 | 151.40 | 147.17 | 149.59 | 149.59 | 972 |
| 20 Mar 2024 | 145.41 | 150.85 | 144.24 | 149.91 | 149.91 | 493 |
| 19 Mar 2024 | 143.67 | 145.79 | 141.13 | 145.11 | 145.11 | 538 |
| 18 Mar 2024 | 149.99 | 150.00 | 143.45 | 143.45 | 143.45 | 268 |
| 15 Mar 2024 | 155.03 | 156.64 | 149.70 | 150.17 | 150.17 | 620 |
| 14 Mar 2024 | 161.99 | 165.39 | 154.77 | 156.15 | 156.15 | 1,156 |
| 13 Mar 2024 | 159.01 | 162.98 | 159.01 | 160.79 | 160.79 | 240 |
| 12 Mar 2024 | 160.00 | 163.87 | 158.89 | 162.41 | 162.41 | 343 |
| 11 Mar 2024 | 169.10 | 169.10 | 159.35 | 159.89 | 159.89 | 902 |
| 08 Mar 2024 | 176.49 | 176.99 | 168.70 | 168.77 | 168.77 | 1,314 |
| 07 Mar 2024 | 182.22 | 183.90 | 173.51 | 177.61 | 177.61 | 940 |
| 06 Mar 2024 | 171.43 | 181.85 | 169.02 | 181.26 | 181.26 | 2,909 |
| 05 Mar 2024 | 152.94 | 171.60 | 150.64 | 166.01 | 166.01 | 11,198 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.