Aeva Technologies Inc NYSE:AEVA Historical Prices

Below are the 699 trading days of historical prices for AEVA.

# Exchange Symbol Date Open High Low Close
699 NYSE AEVA Wed, Jan 18, 2023 1.75 1.80 1.65 1.69
698 NYSE AEVA Tue, Jan 17, 2023 1.70 1.75 1.68 1.71
697 NYSE AEVA Fri, Jan 13, 2023 1.65 1.69 1.61 1.69
696 NYSE AEVA Thu, Jan 12, 2023 1.53 1.70 1.51 1.67
695 NYSE AEVA Wed, Jan 11, 2023 1.48 1.61 1.42 1.53
694 NYSE AEVA Tue, Jan 10, 2023 1.41 1.48 1.34 1.45
693 NYSE AEVA Mon, Jan 9, 2023 1.32 1.41 1.29 1.38
692 NYSE AEVA Fri, Jan 6, 2023 1.20 1.28 1.19 1.27
691 NYSE AEVA Thu, Jan 5, 2023 1.27 1.28 1.17 1.19
690 NYSE AEVA Wed, Jan 4, 2023 1.27 1.31 1.22 1.28
689 NYSE AEVA Tue, Jan 3, 2023 1.38 1.42 1.25 1.28
688 NYSE AEVA Fri, Dec 30, 2022 1.30 1.38 1.30 1.36
687 NYSE AEVA Thu, Dec 29, 2022 1.31 1.38 1.26 1.34
686 NYSE AEVA Wed, Dec 28, 2022 1.20 1.29 1.20 1.24
685 NYSE AEVA Tue, Dec 27, 2022 1.25 1.27 1.21 1.22
684 NYSE AEVA Fri, Dec 23, 2022 1.29 1.31 1.20 1.27
683 NYSE AEVA Thu, Dec 22, 2022 1.39 1.40 1.28 1.31
682 NYSE AEVA Wed, Dec 21, 2022 1.41 1.46 1.39 1.40
681 NYSE AEVA Tue, Dec 20, 2022 1.42 1.50 1.42 1.42
680 NYSE AEVA Mon, Dec 19, 2022 1.49 1.49 1.39 1.42
679 NYSE AEVA Fri, Dec 16, 2022 1.53 1.54 1.47 1.48
678 NYSE AEVA Thu, Dec 15, 2022 1.51 1.58 1.51 1.53
677 NYSE AEVA Wed, Dec 14, 2022 1.52 1.57 1.50 1.54
676 NYSE AEVA Tue, Dec 13, 2022 1.63 1.71 1.53 1.54
675 NYSE AEVA Mon, Dec 12, 2022 1.55 1.57 1.51 1.56
674 NYSE AEVA Fri, Dec 9, 2022 1.52 1.57 1.50 1.53
673 NYSE AEVA Thu, Dec 8, 2022 1.52 1.57 1.48 1.53
672 NYSE AEVA Wed, Dec 7, 2022 1.57 1.59 1.49 1.50
671 NYSE AEVA Tue, Dec 6, 2022 1.78 1.78 1.58 1.59
670 NYSE AEVA Mon, Dec 5, 2022 1.77 1.78 1.70 1.76
669 NYSE AEVA Fri, Dec 2, 2022 1.65 1.78 1.62 1.76
668 NYSE AEVA Thu, Dec 1, 2022 1.69 1.78 1.66 1.69
667 NYSE AEVA Wed, Nov 30, 2022 1.67 1.71 1.57 1.68
666 NYSE AEVA Tue, Nov 29, 2022 1.50 1.73 1.50 1.66
665 NYSE AEVA Mon, Nov 28, 2022 1.58 1.58 1.46 1.49
664 NYSE AEVA Fri, Nov 25, 2022 1.59 1.60 1.54 1.57
663 NYSE AEVA Wed, Nov 23, 2022 1.60 1.64 1.56 1.62
662 NYSE AEVA Tue, Nov 22, 2022 1.63 1.64 1.55 1.58
661 NYSE AEVA Mon, Nov 21, 2022 1.71 1.72 1.60 1.63
660 NYSE AEVA Fri, Nov 18, 2022 1.94 1.94 1.70 1.72
659 NYSE AEVA Thu, Nov 17, 2022 1.90 1.90 1.80 1.81
658 NYSE AEVA Wed, Nov 16, 2022 2.24 2.26 1.88 1.91
657 NYSE AEVA Tue, Nov 15, 2022 2.08 2.39 2.08 2.28
656 NYSE AEVA Mon, Nov 14, 2022 2.02 2.08 1.95 2.02
655 NYSE AEVA Fri, Nov 11, 2022 1.80 2.08 1.80 2.02
654 NYSE AEVA Thu, Nov 10, 2022 1.65 1.80 1.63 1.80
653 NYSE AEVA Wed, Nov 9, 2022 1.75 1.78 1.56 1.61
652 NYSE AEVA Tue, Nov 8, 2022 1.88 1.88 1.76 1.80
651 NYSE AEVA Mon, Nov 7, 2022 1.86 1.89 1.79 1.86
650 NYSE AEVA Fri, Nov 4, 2022 1.83 1.84 1.72 1.80
649 NYSE AEVA Thu, Nov 3, 2022 1.77 1.86 1.75 1.77
648 NYSE AEVA Wed, Nov 2, 2022 1.87 1.92 1.76 1.77
647 NYSE AEVA Tue, Nov 1, 2022 2.08 2.08 1.87 1.89
646 NYSE AEVA Mon, Oct 31, 2022 2.00 2.02 1.93 2.00
645 NYSE AEVA Fri, Oct 28, 2022 1.97 1.98 1.89 1.96
644 NYSE AEVA Thu, Oct 27, 2022 2.09 2.11 1.97 1.98
643 NYSE AEVA Wed, Oct 26, 2022 2.08 2.16 2.02 2.03
642 NYSE AEVA Tue, Oct 25, 2022 1.88 2.12 1.87 2.12
641 NYSE AEVA Mon, Oct 24, 2022 1.99 2.03 1.86 1.88
640 NYSE AEVA Fri, Oct 21, 2022 1.95 2.00 1.87 1.99
639 NYSE AEVA Thu, Oct 20, 2022 1.90 2.01 1.89 1.94
638 NYSE AEVA Wed, Oct 19, 2022 1.99 2.00 1.88 1.91
637 NYSE AEVA Tue, Oct 18, 2022 2.11 2.18 1.96 2.03
636 NYSE AEVA Mon, Oct 17, 2022 1.91 2.04 1.89 2.04
635 NYSE AEVA Fri, Oct 14, 2022 2.00 2.04 1.83 1.85
634 NYSE AEVA Thu, Oct 13, 2022 1.85 1.99 1.75 1.96
633 NYSE AEVA Wed, Oct 12, 2022 1.94 1.99 1.87 1.91
632 NYSE AEVA Tue, Oct 11, 2022 1.95 2.04 1.85 1.95
631 NYSE AEVA Mon, Oct 10, 2022 2.08 2.10 1.90 1.96
630 NYSE AEVA Fri, Oct 7, 2022 2.15 2.19 2.01 2.06
629 NYSE AEVA Thu, Oct 6, 2022 2.11 2.21 2.11 2.17
628 NYSE AEVA Wed, Oct 5, 2022 2.14 2.17 2.03 2.11
627 NYSE AEVA Tue, Oct 4, 2022 2.13 2.27 2.13 2.19
626 NYSE AEVA Mon, Oct 3, 2022 1.91 2.05 1.86 2.02
625 NYSE AEVA Fri, Sep 30, 2022 1.91 1.94 1.85 1.87
624 NYSE AEVA Thu, Sep 29, 2022 2.06 2.15 1.89 1.92
623 NYSE AEVA Wed, Sep 28, 2022 2.00 2.14 1.94 2.10
622 NYSE AEVA Tue, Sep 27, 2022 1.99 2.10 1.96 2.00
621 NYSE AEVA Mon, Sep 26, 2022 2.03 2.12 1.88 1.92
620 NYSE AEVA Fri, Sep 23, 2022 2.02 2.07 1.93 2.03
619 NYSE AEVA Thu, Sep 22, 2022 2.21 2.21 1.98 2.07
618 NYSE AEVA Wed, Sep 21, 2022 2.35 2.40 2.20 2.20
617 NYSE AEVA Tue, Sep 20, 2022 2.42 2.59 2.30 2.31
616 NYSE AEVA Mon, Sep 19, 2022 2.52 2.56 2.37 2.45
615 NYSE AEVA Fri, Sep 16, 2022 2.66 2.66 2.56 2.58
614 NYSE AEVA Thu, Sep 15, 2022 2.73 2.91 2.68 2.71
613 NYSE AEVA Wed, Sep 14, 2022 2.73 2.77 2.66 2.73
612 NYSE AEVA Tue, Sep 13, 2022 2.75 2.84 2.72 2.74
611 NYSE AEVA Mon, Sep 12, 2022 2.97 2.99 2.77 2.90
610 NYSE AEVA Fri, Sep 9, 2022 2.78 2.92 2.72 2.90
609 NYSE AEVA Thu, Sep 8, 2022 2.79 2.80 2.66 2.71
608 NYSE AEVA Wed, Sep 7, 2022 2.82 2.90 2.77 2.83
607 NYSE AEVA Tue, Sep 6, 2022 2.78 2.85 2.66 2.82
606 NYSE AEVA Fri, Sep 2, 2022 2.83 2.83 2.67 2.75
605 NYSE AEVA Thu, Sep 1, 2022 3.11 3.11 2.71 2.78
604 NYSE AEVA Wed, Aug 31, 2022 2.98 3.12 2.89 3.08
603 NYSE AEVA Tue, Aug 30, 2022 2.97 2.99 2.87 2.94
602 NYSE AEVA Mon, Aug 29, 2022 2.75 2.95 2.73 2.87
601 NYSE AEVA Fri, Aug 26, 2022 2.98 3.04 2.70 2.75
600 NYSE AEVA Thu, Aug 25, 2022 3.01 3.09 2.88 2.96
599 NYSE AEVA Wed, Aug 24, 2022 2.97 3.13 2.94 3.00
598 NYSE AEVA Tue, Aug 23, 2022 3.05 3.17 2.96 3.00
597 NYSE AEVA Mon, Aug 22, 2022 3.10 3.15 2.98 3.02
596 NYSE AEVA Fri, Aug 19, 2022 3.34 3.39 3.10 3.12
595 NYSE AEVA Thu, Aug 18, 2022 3.43 3.45 3.34 3.43
594 NYSE AEVA Wed, Aug 17, 2022 3.84 3.86 3.34 3.36
593 NYSE AEVA Tue, Aug 16, 2022 4.10 4.10 3.82 3.88
592 NYSE AEVA Mon, Aug 15, 2022 4.05 4.10 3.98 4.09
591 NYSE AEVA Fri, Aug 12, 2022 4.05 4.09 3.87 4.03
590 NYSE AEVA Thu, Aug 11, 2022 4.35 4.41 3.94 3.99
589 NYSE AEVA Wed, Aug 10, 2022 4.30 4.30 4.18 4.27
588 NYSE AEVA Tue, Aug 9, 2022 4.36 4.40 4.01 4.11
587 NYSE AEVA Mon, Aug 8, 2022 4.60 4.64 4.27 4.46
586 NYSE AEVA Fri, Aug 5, 2022 4.10 4.60 4.00 4.60
585 NYSE AEVA Thu, Aug 4, 2022 4.25 4.47 3.93 4.10
584 NYSE AEVA Wed, Aug 3, 2022 4.18 4.32 4.07 4.32
583 NYSE AEVA Tue, Aug 2, 2022 3.88 4.21 3.77 4.13
582 NYSE AEVA Mon, Aug 1, 2022 3.61 3.92 3.54 3.86
581 NYSE AEVA Fri, Jul 29, 2022 3.46 3.54 3.39 3.53
580 NYSE AEVA Thu, Jul 28, 2022 3.28 3.47 3.23 3.46
579 NYSE AEVA Wed, Jul 27, 2022 3.19 3.28 3.14 3.26
578 NYSE AEVA Tue, Jul 26, 2022 3.25 3.32 3.00 3.08
577 NYSE AEVA Mon, Jul 25, 2022 3.53 3.53 3.27 3.31
576 NYSE AEVA Fri, Jul 22, 2022 3.80 3.83 3.48 3.52
575 NYSE AEVA Thu, Jul 21, 2022 3.79 3.88 3.72 3.81
574 NYSE AEVA Wed, Jul 20, 2022 3.44 3.86 3.44 3.77
573 NYSE AEVA Tue, Jul 19, 2022 3.08 3.42 3.05 3.40
572 NYSE AEVA Mon, Jul 18, 2022 3.23 3.26 2.93 3.01
571 NYSE AEVA Fri, Jul 15, 2022 3.30 3.30 3.13 3.25
570 NYSE AEVA Thu, Jul 14, 2022 3.21 3.37 3.12 3.24
569 NYSE AEVA Wed, Jul 13, 2022 3.19 3.35 3.16 3.24
568 NYSE AEVA Tue, Jul 12, 2022 3.35 3.49 3.26 3.27
567 NYSE AEVA Mon, Jul 11, 2022 3.66 3.66 3.33 3.34
566 NYSE AEVA Fri, Jul 8, 2022 3.52 3.68 3.46 3.66
565 NYSE AEVA Thu, Jul 7, 2022 3.37 3.59 3.37 3.59
564 NYSE AEVA Wed, Jul 6, 2022 3.28 3.46 3.22 3.37
563 NYSE AEVA Tue, Jul 5, 2022 2.98 3.29 2.90 3.28
562 NYSE AEVA Fri, Jul 1, 2022 3.13 3.18 2.96 3.08
561 NYSE AEVA Thu, Jun 30, 2022 3.04 3.13 2.94 3.13
560 NYSE AEVA Wed, Jun 29, 2022 3.20 3.20 2.93 3.01
559 NYSE AEVA Tue, Jun 28, 2022 3.45 3.49 3.25 3.26
558 NYSE AEVA Mon, Jun 27, 2022 3.72 3.72 3.23 3.42
557 NYSE AEVA Fri, Jun 24, 2022 3.50 3.60 3.27 3.59
556 NYSE AEVA Thu, Jun 23, 2022 3.45 3.51 3.36 3.43
555 NYSE AEVA Wed, Jun 22, 2022 3.12 3.53 3.10 3.41
554 NYSE AEVA Tue, Jun 21, 2022 3.15 3.31 3.10 3.18
553 NYSE AEVA Fri, Jun 17, 2022 2.79 3.05 2.75 2.99
552 NYSE AEVA Thu, Jun 16, 2022 2.81 2.83 2.65 2.70
551 NYSE AEVA Wed, Jun 15, 2022 2.76 2.97 2.75 2.93
550 NYSE AEVA Tue, Jun 14, 2022 2.73 2.82 2.66 2.74
549 NYSE AEVA Mon, Jun 13, 2022 2.85 2.85 2.67 2.68
548 NYSE AEVA Fri, Jun 10, 2022 2.90 2.92 2.76 2.86
547 NYSE AEVA Thu, Jun 9, 2022 2.95 2.99 2.81 2.81
546 NYSE AEVA Wed, Jun 8, 2022 3.03 3.14 2.95 2.96
545 NYSE AEVA Tue, Jun 7, 2022 3.07 3.14 3.00 3.05
544 NYSE AEVA Mon, Jun 6, 2022 3.08 3.20 3.02 3.10
543 NYSE AEVA Fri, Jun 3, 2022 2.99 3.04 2.91 2.99
542 NYSE AEVA Thu, Jun 2, 2022 2.95 3.17 2.93 3.09
541 NYSE AEVA Wed, Jun 1, 2022 3.22 3.24 2.97 2.99
540 NYSE AEVA Tue, May 31, 2022 3.19 3.26 3.10 3.25
539 NYSE AEVA Fri, May 27, 2022 2.97 3.17 2.96 3.16
538 NYSE AEVA Thu, May 26, 2022 2.83 3.06 2.82 2.92
537 NYSE AEVA Wed, May 25, 2022 2.63 2.87 2.63 2.82
536 NYSE AEVA Tue, May 24, 2022 2.85 2.88 2.66 2.68
535 NYSE AEVA Mon, May 23, 2022 3.15 3.16 2.88 2.90
534 NYSE AEVA Fri, May 20, 2022 3.27 3.27 2.99 3.16
533 NYSE AEVA Thu, May 19, 2022 3.20 3.34 3.17 3.19
532 NYSE AEVA Wed, May 18, 2022 3.31 3.47 3.14 3.18
531 NYSE AEVA Tue, May 17, 2022 3.31 3.42 3.21 3.38
530 NYSE AEVA Mon, May 16, 2022 3.17 3.28 3.05 3.20
529 NYSE AEVA Fri, May 13, 2022 2.89 3.22 2.85 3.17
528 NYSE AEVA Thu, May 12, 2022 2.49 2.79 2.47 2.79
527 NYSE AEVA Wed, May 11, 2022 2.83 2.89 2.55 2.57
526 NYSE AEVA Tue, May 10, 2022 2.93 2.99 2.72 2.87
525 NYSE AEVA Mon, May 9, 2022 3.10 3.12 2.84 2.85
524 NYSE AEVA Fri, May 6, 2022 3.46 3.46 3.14 3.16
523 NYSE AEVA Thu, May 5, 2022 3.89 3.98 3.42 3.48
522 NYSE AEVA Wed, May 4, 2022 3.47 3.57 3.30 3.54
521 NYSE AEVA Tue, May 3, 2022 3.46 3.53 3.35 3.47
520 NYSE AEVA Mon, May 2, 2022 3.28 3.46 3.19 3.46
519 NYSE AEVA Fri, Apr 29, 2022 3.43 3.67 3.27 3.28
518 NYSE AEVA Thu, Apr 28, 2022 3.38 3.47 3.26 3.43
517 NYSE AEVA Wed, Apr 27, 2022 3.45 3.54 3.36 3.38
516 NYSE AEVA Tue, Apr 26, 2022 3.53 3.58 3.43 3.45
515 NYSE AEVA Mon, Apr 25, 2022 3.36 3.61 3.35 3.58
514 NYSE AEVA Fri, Apr 22, 2022 3.39 3.55 3.38 3.43
513 NYSE AEVA Thu, Apr 21, 2022 3.68 3.76 3.42 3.44
512 NYSE AEVA Wed, Apr 20, 2022 3.82 3.82 3.58 3.58
511 NYSE AEVA Tue, Apr 19, 2022 3.62 3.85 3.57 3.81
510 NYSE AEVA Mon, Apr 18, 2022 3.76 3.78 3.52 3.61
509 NYSE AEVA Thu, Apr 14, 2022 4.05 4.07 3.79 3.80
508 NYSE AEVA Wed, Apr 13, 2022 3.71 3.87 3.71 3.83
507 NYSE AEVA Tue, Apr 12, 2022 3.82 3.93 3.71 3.74
506 NYSE AEVA Mon, Apr 11, 2022 3.73 3.79 3.67 3.72
505 NYSE AEVA Fri, Apr 8, 2022 4.03 4.03 3.79 3.79
504 NYSE AEVA Thu, Apr 7, 2022 4.16 4.23 3.93 4.06
503 NYSE AEVA Wed, Apr 6, 2022 4.12 4.19 4.02 4.19
502 NYSE AEVA Tue, Apr 5, 2022 4.45 4.45 4.16 4.20
501 NYSE AEVA Mon, Apr 4, 2022 4.17 4.45 4.14 4.40
500 NYSE AEVA Fri, Apr 1, 2022 4.35 4.35 4.08 4.11
499 NYSE AEVA Thu, Mar 31, 2022 4.44 4.50 4.29 4.33
498 NYSE AEVA Wed, Mar 30, 2022 4.55 4.63 4.43 4.45
497 NYSE AEVA Tue, Mar 29, 2022 4.30 4.62 4.30 4.57
496 NYSE AEVA Mon, Mar 28, 2022 4.28 4.32 4.10 4.25
495 NYSE AEVA Fri, Mar 25, 2022 4.40 4.40 4.25 4.30
494 NYSE AEVA Thu, Mar 24, 2022 4.25 4.40 4.25 4.38
493 NYSE AEVA Wed, Mar 23, 2022 4.45 4.50 4.27 4.28
492 NYSE AEVA Tue, Mar 22, 2022 4.40 4.58 4.37 4.51
491 NYSE AEVA Mon, Mar 21, 2022 4.61 4.71 4.37 4.40
490 NYSE AEVA Fri, Mar 18, 2022 4.48 4.72 4.40 4.61
489 NYSE AEVA Thu, Mar 17, 2022 4.12 4.59 4.05 4.50
488 NYSE AEVA Wed, Mar 16, 2022 3.86 4.16 3.80 4.16
487 NYSE AEVA Tue, Mar 15, 2022 3.55 3.73 3.48 3.73
486 NYSE AEVA Mon, Mar 14, 2022 3.83 3.83 3.56 3.59
485 NYSE AEVA Fri, Mar 11, 2022 4.10 4.13 3.85 3.88
484 NYSE AEVA Thu, Mar 10, 2022 3.99 4.13 3.89 4.10
483 NYSE AEVA Wed, Mar 9, 2022 3.70 4.08 3.70 4.04
482 NYSE AEVA Tue, Mar 8, 2022 3.44 3.73 3.26 3.61
481 NYSE AEVA Mon, Mar 7, 2022 3.49 3.58 3.37 3.47
480 NYSE AEVA Fri, Mar 4, 2022 3.78 3.83 3.49 3.50
479 NYSE AEVA Thu, Mar 3, 2022 4.08 4.15 3.79 3.80
478 NYSE AEVA Wed, Mar 2, 2022 4.21 4.21 4.01 4.07
477 NYSE AEVA Tue, Mar 1, 2022 4.21 4.34 4.09 4.21
476 NYSE AEVA Mon, Feb 28, 2022 4.00 4.31 3.98 4.20
475 NYSE AEVA Fri, Feb 25, 2022 4.24 4.43 3.87 3.97
474 NYSE AEVA Thu, Feb 24, 2022 4.00 4.29 3.85 4.27
473 NYSE AEVA Wed, Feb 23, 2022 4.50 4.54 4.25 4.25
472 NYSE AEVA Tue, Feb 22, 2022 4.57 4.75 4.42 4.42
471 NYSE AEVA Fri, Feb 18, 2022 4.78 4.91 4.65 4.69
470 NYSE AEVA Thu, Feb 17, 2022 5.00 5.09 4.81 4.82
469 NYSE AEVA Wed, Feb 16, 2022 5.23 5.28 5.02 5.03
468 NYSE AEVA Tue, Feb 15, 2022 5.26 5.42 5.17 5.28
467 NYSE AEVA Mon, Feb 14, 2022 5.15 5.37 5.07 5.11
466 NYSE AEVA Fri, Feb 11, 2022 5.30 5.44 5.07 5.13
465 NYSE AEVA Thu, Feb 10, 2022 5.47 5.68 5.26 5.29
464 NYSE AEVA Wed, Feb 9, 2022 5.48 5.60 5.36 5.60
463 NYSE AEVA Tue, Feb 8, 2022 5.40 5.48 5.31 5.41
462 NYSE AEVA Mon, Feb 7, 2022 5.28 5.48 5.21 5.32
461 NYSE AEVA Fri, Feb 4, 2022 5.07 5.29 4.99 5.24
460 NYSE AEVA Thu, Feb 3, 2022 5.09 5.27 5.01 5.07
459 NYSE AEVA Wed, Feb 2, 2022 5.53 5.58 5.13 5.28
458 NYSE AEVA Tue, Feb 1, 2022 5.31 5.45 5.15 5.44
457 NYSE AEVA Mon, Jan 31, 2022 4.80 5.30 4.80 5.23
456 NYSE AEVA Fri, Jan 28, 2022 4.59 4.78 4.41 4.77
455 NYSE AEVA Thu, Jan 27, 2022 4.94 4.96 4.54 4.60
454 NYSE AEVA Wed, Jan 26, 2022 4.96 5.19 4.74 4.82
453 NYSE AEVA Tue, Jan 25, 2022 4.76 4.96 4.70 4.80
452 NYSE AEVA Mon, Jan 24, 2022 4.57 4.89 4.37 4.87
451 NYSE AEVA Fri, Jan 21, 2022 4.88 5.01 4.72 4.73
450 NYSE AEVA Thu, Jan 20, 2022 5.10 5.37 4.96 4.98
449 NYSE AEVA Wed, Jan 19, 2022 5.34 5.42 5.00 5.01
448 NYSE AEVA Tue, Jan 18, 2022 5.53 5.60 5.24 5.24
447 NYSE AEVA Fri, Jan 14, 2022 5.68 5.90 5.51 5.70
446 NYSE AEVA Thu, Jan 13, 2022 6.45 6.46 5.85 5.86
445 NYSE AEVA Wed, Jan 12, 2022 6.65 6.81 6.45 6.46
444 NYSE AEVA Tue, Jan 11, 2022 6.31 6.58 6.27 6.56
443 NYSE AEVA Mon, Jan 10, 2022 6.55 6.58 6.22 6.35
442 NYSE AEVA Fri, Jan 7, 2022 6.80 6.90 6.55 6.67
441 NYSE AEVA Thu, Jan 6, 2022 6.94 7.04 6.57 6.73
440 NYSE AEVA Wed, Jan 5, 2022 7.56 7.72 6.93 6.99
439 NYSE AEVA Tue, Jan 4, 2022 8.06 8.07 7.59 7.66
438 NYSE AEVA Mon, Jan 3, 2022 7.74 7.98 7.70 7.93
437 NYSE AEVA Fri, Dec 31, 2021 7.79 7.88 7.55 7.56
436 NYSE AEVA Thu, Dec 30, 2021 7.75 8.02 7.68 7.84
435 NYSE AEVA Wed, Dec 29, 2021 8.09 8.18 7.74 7.78
434 NYSE AEVA Tue, Dec 28, 2021 8.44 8.47 8.10 8.15
433 NYSE AEVA Mon, Dec 27, 2021 8.30 8.63 8.25 8.45
432 NYSE AEVA Thu, Dec 23, 2021 8.00 8.42 7.92 8.37
431 NYSE AEVA Wed, Dec 22, 2021 8.13 8.19 7.87 8.13
430 NYSE AEVA Tue, Dec 21, 2021 8.00 8.24 8.00 8.11
429 NYSE AEVA Mon, Dec 20, 2021 8.12 8.26 7.76 7.94
428 NYSE AEVA Fri, Dec 17, 2021 8.38 8.72 8.14 8.37
427 NYSE AEVA Thu, Dec 16, 2021 8.71 9.20 8.31 8.50
426 NYSE AEVA Wed, Dec 15, 2021 8.76 9.00 8.23 8.95
425 NYSE AEVA Tue, Dec 14, 2021 8.72 9.14 8.51 8.74
424 NYSE AEVA Mon, Dec 13, 2021 9.00 9.30 8.78 8.88
423 NYSE AEVA Fri, Dec 10, 2021 9.24 9.36 8.89 8.99
422 NYSE AEVA Thu, Dec 9, 2021 9.70 9.71 9.26 9.32
421 NYSE AEVA Wed, Dec 8, 2021 9.46 9.93 9.22 9.71
420 NYSE AEVA Tue, Dec 7, 2021 8.71 9.56 8.61 9.44
419 NYSE AEVA Mon, Dec 6, 2021 8.96 8.99 8.22 8.34
418 NYSE AEVA Fri, Dec 3, 2021 9.24 9.30 8.57 9.08
417 NYSE AEVA Thu, Dec 2, 2021 9.80 10.05 8.64 9.18
416 NYSE AEVA Wed, Dec 1, 2021 10.17 10.75 9.76 9.84
415 NYSE AEVA Tue, Nov 30, 2021 9.90 10.14 9.36 9.95
414 NYSE AEVA Mon, Nov 29, 2021 9.91 10.38 9.81 9.97
413 NYSE AEVA Fri, Nov 26, 2021 9.60 9.87 9.50 9.75
412 NYSE AEVA Wed, Nov 24, 2021 9.29 9.92 9.07 9.91
411 NYSE AEVA Tue, Nov 23, 2021 10.09 10.48 9.33 9.60
410 NYSE AEVA Mon, Nov 22, 2021 9.10 10.33 9.10 10.10
409 NYSE AEVA Fri, Nov 19, 2021 8.29 9.23 8.29 8.84
408 NYSE AEVA Thu, Nov 18, 2021 8.70 8.73 8.07 8.34
407 NYSE AEVA Wed, Nov 17, 2021 8.81 8.85 8.63 8.72
406 NYSE AEVA Tue, Nov 16, 2021 8.86 9.11 8.73 8.90
405 NYSE AEVA Mon, Nov 15, 2021 8.85 9.01 8.68 9.00
404 NYSE AEVA Fri, Nov 12, 2021 8.39 8.78 8.31 8.70
403 NYSE AEVA Thu, Nov 11, 2021 8.08 8.62 7.75 8.32
402 NYSE AEVA Wed, Nov 10, 2021 8.14 8.29 7.85 8.08
401 NYSE AEVA Tue, Nov 9, 2021 8.96 9.14 8.19 8.24
400 NYSE AEVA Mon, Nov 8, 2021 8.23 8.75 8.23 8.69
399 NYSE AEVA Fri, Nov 5, 2021 8.29 8.39 8.11 8.20
398 NYSE AEVA Thu, Nov 4, 2021 8.50 8.64 8.24 8.26
397 NYSE AEVA Wed, Nov 3, 2021 8.10 8.43 8.08 8.39
396 NYSE AEVA Tue, Nov 2, 2021 8.16 8.32 7.97 8.14
395 NYSE AEVA Mon, Nov 1, 2021 7.85 8.31 7.85 8.30
394 NYSE AEVA Fri, Oct 29, 2021 7.88 7.98 7.70 7.76
393 NYSE AEVA Thu, Oct 28, 2021 7.82 8.16 7.78 7.98
392 NYSE AEVA Wed, Oct 27, 2021 7.91 8.05 7.71 7.72
391 NYSE AEVA Tue, Oct 26, 2021 8.14 8.38 7.93 7.98
390 NYSE AEVA Mon, Oct 25, 2021 7.59 8.16 7.59 8.09
389 NYSE AEVA Fri, Oct 22, 2021 7.79 7.89 7.48 7.62
388 NYSE AEVA Thu, Oct 21, 2021 7.82 8.09 7.78 7.90
387 NYSE AEVA Wed, Oct 20, 2021 7.67 7.92 7.66 7.78
386 NYSE AEVA Tue, Oct 19, 2021 7.50 7.76 7.49 7.73
385 NYSE AEVA Mon, Oct 18, 2021 7.74 7.84 7.47 7.49
384 NYSE AEVA Fri, Oct 15, 2021 7.94 7.94 7.66 7.67
383 NYSE AEVA Thu, Oct 14, 2021 7.99 8.06 7.79 7.82
382 NYSE AEVA Wed, Oct 13, 2021 7.51 7.85 7.48 7.84
381 NYSE AEVA Tue, Oct 12, 2021 7.37 7.61 7.35 7.48
380 NYSE AEVA Mon, Oct 11, 2021 7.37 7.50 7.25 7.32
379 NYSE AEVA Fri, Oct 8, 2021 7.58 7.65 7.27 7.37
378 NYSE AEVA Thu, Oct 7, 2021 7.72 7.77 7.51 7.56
377 NYSE AEVA Wed, Oct 6, 2021 7.50 7.69 7.46 7.58
376 NYSE AEVA Tue, Oct 5, 2021 7.75 7.89 7.63 7.71
375 NYSE AEVA Mon, Oct 4, 2021 7.76 7.78 7.44 7.62
374 NYSE AEVA Fri, Oct 1, 2021 8.03 8.22 7.74 7.79
373 NYSE AEVA Thu, Sep 30, 2021 7.94 8.11 7.86 7.94
372 NYSE AEVA Wed, Sep 29, 2021 8.13 8.20 7.84 7.86
371 NYSE AEVA Tue, Sep 28, 2021 8.40 8.50 7.99 8.02
370 NYSE AEVA Mon, Sep 27, 2021 8.60 8.75 8.30 8.57
369 NYSE AEVA Fri, Sep 24, 2021 8.60 8.89 8.59 8.65
368 NYSE AEVA Thu, Sep 23, 2021 8.80 8.80 8.42 8.74
367 NYSE AEVA Wed, Sep 22, 2021 8.78 9.13 8.68 8.69
366 NYSE AEVA Tue, Sep 21, 2021 8.86 8.94 8.67 8.78
365 NYSE AEVA Mon, Sep 20, 2021 9.36 9.50 8.54 8.75
364 NYSE AEVA Fri, Sep 17, 2021 9.74 9.86 9.43 9.56
363 NYSE AEVA Thu, Sep 16, 2021 9.51 9.81 9.32 9.70
362 NYSE AEVA Wed, Sep 15, 2021 9.37 9.64 9.28 9.50
361 NYSE AEVA Tue, Sep 14, 2021 9.68 9.92 9.37 9.42
360 NYSE AEVA Mon, Sep 13, 2021 10.04 10.04 9.57 9.58
359 NYSE AEVA Fri, Sep 10, 2021 9.86 10.20 9.63 9.93
358 NYSE AEVA Thu, Sep 9, 2021 9.91 10.21 9.74 9.76
357 NYSE AEVA Wed, Sep 8, 2021 10.37 10.42 9.85 10.07
356 NYSE AEVA Tue, Sep 7, 2021 10.55 10.71 10.39 10.43
355 NYSE AEVA Fri, Sep 3, 2021 10.40 10.57 10.32 10.40
354 NYSE AEVA Thu, Sep 2, 2021 10.14 10.72 10.11 10.40
353 NYSE AEVA Wed, Sep 1, 2021 9.93 10.12 9.83 9.97
352 NYSE AEVA Tue, Aug 31, 2021 9.72 10.00 9.57 9.81
351 NYSE AEVA Mon, Aug 30, 2021 10.48 10.50 9.63 9.70
350 NYSE AEVA Fri, Aug 27, 2021 10.00 10.46 9.93 10.36
349 NYSE AEVA Thu, Aug 26, 2021 9.64 10.07 9.47 9.91
348 NYSE AEVA Wed, Aug 25, 2021 9.66 9.83 9.26 9.70
347 NYSE AEVA Tue, Aug 24, 2021 8.70 9.25 8.60 9.21
346 NYSE AEVA Mon, Aug 23, 2021 7.76 8.77 7.75 8.70
345 NYSE AEVA Fri, Aug 20, 2021 7.52 7.85 7.52 7.66
344 NYSE AEVA Thu, Aug 19, 2021 7.82 7.84 7.51 7.54
343 NYSE AEVA Wed, Aug 18, 2021 7.85 8.10 7.56 7.91
342 NYSE AEVA Tue, Aug 17, 2021 7.85 8.09 7.68 7.84
341 NYSE AEVA Mon, Aug 16, 2021 8.37 8.38 7.90 7.98
340 NYSE AEVA Fri, Aug 13, 2021 8.63 8.74 8.31 8.47
339 NYSE AEVA Thu, Aug 12, 2021 8.99 9.07 8.82 8.98
338 NYSE AEVA Wed, Aug 11, 2021 9.65 9.65 8.98 9.08
337 NYSE AEVA Tue, Aug 10, 2021 9.33 9.89 9.28 9.60
336 NYSE AEVA Mon, Aug 9, 2021 9.14 9.33 8.99 9.25
335 NYSE AEVA Fri, Aug 6, 2021 8.96 9.25 8.78 9.11
334 NYSE AEVA Thu, Aug 5, 2021 8.47 8.98 8.42 8.92
333 NYSE AEVA Wed, Aug 4, 2021 8.37 8.70 8.26 8.54
332 NYSE AEVA Tue, Aug 3, 2021 8.89 8.91 8.39 8.42
331 NYSE AEVA Mon, Aug 2, 2021 8.78 9.08 8.78 8.91
330 NYSE AEVA Fri, Jul 30, 2021 8.82 9.08 8.69 8.76
329 NYSE AEVA Thu, Jul 29, 2021 9.10 9.31 8.88 8.93
328 NYSE AEVA Wed, Jul 28, 2021 8.84 9.24 8.84 9.13
327 NYSE AEVA Tue, Jul 27, 2021 8.96 9.00 8.53 8.86
326 NYSE AEVA Mon, Jul 26, 2021 8.72 9.05 8.58 8.97
325 NYSE AEVA Fri, Jul 23, 2021 8.99 9.00 8.53 8.81
324 NYSE AEVA Thu, Jul 22, 2021 9.34 9.40 8.85 8.94
323 NYSE AEVA Wed, Jul 21, 2021 9.29 9.50 9.14 9.34
322 NYSE AEVA Tue, Jul 20, 2021 8.89 9.56 8.50 9.24
321 NYSE AEVA Mon, Jul 19, 2021 9.35 9.35 8.40 8.79
320 NYSE AEVA Fri, Jul 16, 2021 9.78 9.90 9.47 9.71
319 NYSE AEVA Thu, Jul 15, 2021 10.05 10.19 9.40 9.74
318 NYSE AEVA Wed, Jul 14, 2021 11.01 11.05 9.85 10.02
317 NYSE AEVA Tue, Jul 13, 2021 11.39 11.39 10.76 10.97
316 NYSE AEVA Mon, Jul 12, 2021 11.03 11.48 10.92 11.38
315 NYSE AEVA Fri, Jul 9, 2021 10.36 10.88 10.29 10.84
314 NYSE AEVA Thu, Jul 8, 2021 10.53 10.59 10.08 10.36
313 NYSE AEVA Wed, Jul 7, 2021 10.46 10.68 10.18 10.62
312 NYSE AEVA Tue, Jul 6, 2021 10.52 10.62 10.11 10.30
311 NYSE AEVA Fri, Jul 2, 2021 10.81 10.93 10.42 10.51
310 NYSE AEVA Thu, Jul 1, 2021 10.68 10.89 10.39 10.87
309 NYSE AEVA Wed, Jun 30, 2021 10.65 10.82 10.41 10.57
308 NYSE AEVA Tue, Jun 29, 2021 11.22 11.25 10.58 10.72
307 NYSE AEVA Mon, Jun 28, 2021 11.09 11.51 10.97 11.13
306 NYSE AEVA Fri, Jun 25, 2021 11.36 11.75 11.00 11.00
305 NYSE AEVA Thu, Jun 24, 2021 10.96 11.78 10.86 11.49
304 NYSE AEVA Wed, Jun 23, 2021 10.57 10.99 10.50 10.94
303 NYSE AEVA Tue, Jun 22, 2021 11.04 11.23 10.40 10.55
302 NYSE AEVA Mon, Jun 21, 2021 11.54 11.59 10.96 11.08
301 NYSE AEVA Fri, Jun 18, 2021 10.82 11.61 10.82 11.51
300 NYSE AEVA Thu, Jun 17, 2021 10.54 11.42 10.50 10.93
299 NYSE AEVA Wed, Jun 16, 2021 10.09 10.69 10.09 10.54
298 NYSE AEVA Tue, Jun 15, 2021 10.56 10.57 10.05 10.14
297 NYSE AEVA Mon, Jun 14, 2021 11.15 11.48 10.47 10.51
296 NYSE AEVA Fri, Jun 11, 2021 11.58 11.62 11.14 11.15
295 NYSE AEVA Thu, Jun 10, 2021 11.40 11.78 11.20 11.48
294 NYSE AEVA Wed, Jun 9, 2021 12.14 12.22 11.22 11.31
293 NYSE AEVA Tue, Jun 8, 2021 11.10 12.47 11.03 12.21
292 NYSE AEVA Mon, Jun 7, 2021 10.63 11.17 10.20 10.88
291 NYSE AEVA Fri, Jun 4, 2021 10.49 10.69 10.21 10.40
290 NYSE AEVA Thu, Jun 3, 2021 10.00 10.52 9.79 10.19
289 NYSE AEVA Wed, Jun 2, 2021 10.52 10.59 9.81 10.07
288 NYSE AEVA Tue, Jun 1, 2021 9.95 10.68 9.90 10.46
287 NYSE AEVA Fri, May 28, 2021 9.69 9.92 9.62 9.76
286 NYSE AEVA Thu, May 27, 2021 9.50 9.70 9.35 9.60
285 NYSE AEVA Wed, May 26, 2021 8.94 9.59 8.90 9.47
284 NYSE AEVA Tue, May 25, 2021 9.10 9.25 8.80 8.91
283 NYSE AEVA Mon, May 24, 2021 8.80 9.11 8.66 9.01
282 NYSE AEVA Fri, May 21, 2021 8.39 8.82 8.15 8.70
281 NYSE AEVA Thu, May 20, 2021 7.83 8.36 7.80 8.33
280 NYSE AEVA Wed, May 19, 2021 7.66 7.80 7.56 7.74
279 NYSE AEVA Tue, May 18, 2021 7.98 8.22 7.75 8.04
278 NYSE AEVA Mon, May 17, 2021 7.96 8.00 7.62 7.93
277 NYSE AEVA Fri, May 14, 2021 8.38 8.85 7.82 7.94
276 NYSE AEVA Thu, May 13, 2021 7.94 8.10 7.05 7.06
275 NYSE AEVA Wed, May 12, 2021 8.15 8.21 7.63 7.79
274 NYSE AEVA Tue, May 11, 2021 8.07 8.35 7.93 8.29
273 NYSE AEVA Mon, May 10, 2021 9.28 9.45 8.44 8.47
272 NYSE AEVA Fri, May 7, 2021 9.57 9.70 9.33 9.40
271 NYSE AEVA Thu, May 6, 2021 9.86 9.94 9.31 9.55
270 NYSE AEVA Wed, May 5, 2021 9.76 10.03 9.59 9.66
269 NYSE AEVA Tue, May 4, 2021 9.54 9.79 9.11 9.78
268 NYSE AEVA Mon, May 3, 2021 9.80 9.84 9.40 9.75
267 NYSE AEVA Fri, Apr 30, 2021 9.57 9.85 9.50 9.67
266 NYSE AEVA Thu, Apr 29, 2021 10.13 10.15 9.44 9.78
265 NYSE AEVA Wed, Apr 28, 2021 9.84 10.01 9.75 10.00
264 NYSE AEVA Tue, Apr 27, 2021 10.26 10.32 9.85 9.95
263 NYSE AEVA Mon, Apr 26, 2021 9.79 10.29 9.76 10.21
262 NYSE AEVA Fri, Apr 23, 2021 9.30 9.79 9.30 9.66
261 NYSE AEVA Thu, Apr 22, 2021 9.41 9.74 9.08 9.22
260 NYSE AEVA Wed, Apr 21, 2021 8.76 9.34 8.57 9.32
259 NYSE AEVA Tue, Apr 20, 2021 9.51 9.72 8.78 8.92
258 NYSE AEVA Mon, Apr 19, 2021 10.26 10.43 9.25 9.58
257 NYSE AEVA Fri, Apr 16, 2021 9.59 10.26 8.95 10.26
256 NYSE AEVA Thu, Apr 15, 2021 10.70 10.70 9.35 9.59
255 NYSE AEVA Wed, Apr 14, 2021 10.75 10.99 10.22 10.65
254 NYSE AEVA Tue, Apr 13, 2021 10.79 11.03 10.35 11.01
253 NYSE AEVA Mon, Apr 12, 2021 11.55 11.66 10.88 10.97
252 NYSE AEVA Fri, Apr 9, 2021 11.98 12.00 11.55 11.78
251 NYSE AEVA Thu, Apr 8, 2021 11.93 12.26 11.72 12.02
250 NYSE AEVA Wed, Apr 7, 2021 12.13 12.26 11.81 11.98
249 NYSE AEVA Tue, Apr 6, 2021 12.31 12.43 11.93 12.30
248 NYSE AEVA Mon, Apr 5, 2021 12.62 12.80 12.03 12.48
247 NYSE AEVA Thu, Apr 1, 2021 12.15 12.52 11.82 12.46
246 NYSE AEVA Wed, Mar 31, 2021 11.50 11.74 11.28 11.60
245 NYSE AEVA Tue, Mar 30, 2021 11.80 11.90 11.01 11.32
244 NYSE AEVA Mon, Mar 29, 2021 12.23 12.45 11.81 11.98
243 NYSE AEVA Fri, Mar 26, 2021 12.21 12.98 11.94 12.31
242 NYSE AEVA Thu, Mar 25, 2021 12.02 12.45 11.37 12.36
241 NYSE AEVA Wed, Mar 24, 2021 14.13 14.29 12.25 12.32
240 NYSE AEVA Tue, Mar 23, 2021 14.15 14.47 13.75 13.98
239 NYSE AEVA Mon, Mar 22, 2021 15.34 15.54 14.19 14.23
238 NYSE AEVA Fri, Mar 19, 2021 13.59 15.10 13.47 14.57
237 NYSE AEVA Thu, Mar 18, 2021 14.30 14.80 13.04 13.19
236 NYSE AEVA Wed, Mar 17, 2021 15.37 15.50 13.82 14.05
235 NYSE AEVA Tue, Mar 16, 2021 17.18 17.50 14.90 15.08
234 NYSE AEVA Mon, Mar 15, 2021 13.80 18.91 12.87 16.16
233 NYSE AEVA Fri, Mar 12, 2021 13.13 13.90 12.60 13.04
232 NYSE AEVA Thu, Mar 11, 2021 13.25 13.99 12.76 13.21
231 NYSE AEVA Wed, Mar 10, 2021 13.89 14.50 12.71 12.72
230 NYSE AEVA Tue, Mar 9, 2021 12.18 12.70 11.91 12.55
229 NYSE AEVA Mon, Mar 8, 2021 13.36 13.50 11.50 11.56
228 NYSE AEVA Fri, Mar 5, 2021 13.80 13.80 10.70 12.44
227 NYSE AEVA Thu, Mar 4, 2021 14.75 15.20 13.51 13.55
226 NYSE AEVA Wed, Mar 3, 2021 15.45 15.99 14.41 15.50
225 NYSE AEVA Tue, Mar 2, 2021 15.80 15.95 15.30 15.45
224 NYSE AEVA Mon, Mar 1, 2021 14.67 15.43 14.47 15.26
223 NYSE AEVA Fri, Feb 26, 2021 15.04 15.57 13.75 13.86
222 NYSE AEVA Thu, Feb 25, 2021 16.00 16.25 14.90 15.04
221 NYSE AEVA Wed, Feb 24, 2021 16.30 16.57 15.41 15.74
220 NYSE AEVA Tue, Feb 23, 2021 17.66 17.91 15.00 16.08
219 NYSE AEVA Mon, Feb 22, 2021 19.60 20.78 19.03 19.09
218 NYSE AEVA Fri, Feb 19, 2021 17.75 19.50 17.64 19.50
217 NYSE AEVA Thu, Feb 18, 2021 16.80 17.91 16.66 17.33
216 NYSE AEVA Wed, Feb 17, 2021 17.25 17.71 16.80 16.95
215 NYSE AEVA Tue, Feb 16, 2021 18.35 18.48 17.02 17.10
214 NYSE AEVA Fri, Feb 12, 2021 17.90 18.39 17.57 17.96
213 NYSE AEVA Thu, Feb 11, 2021 19.82 20.80 17.73 18.40
212 NYSE AEVA Wed, Feb 10, 2021 20.26 20.85 18.80 20.00
211 NYSE AEVA Tue, Feb 9, 2021 20.76 21.83 19.11 19.66
210 NYSE AEVA Mon, Feb 8, 2021 16.74 18.78 16.30 18.48
209 NYSE AEVA Fri, Feb 5, 2021 16.67 16.85 16.25 16.72
208 NYSE AEVA Thu, Feb 4, 2021 16.61 17.09 16.51 16.76
207 NYSE AEVA Wed, Feb 3, 2021 15.85 16.90 15.68 16.61
206 NYSE AEVA Tue, Feb 2, 2021 15.50 16.22 15.48 15.83
205 NYSE AEVA Mon, Feb 1, 2021 15.23 16.24 14.93 15.22
204 NYSE AEVA Fri, Jan 29, 2021 15.00 15.36 14.76 14.76
203 NYSE AEVA Thu, Jan 28, 2021 14.85 15.64 14.85 15.23
202 NYSE AEVA Wed, Jan 27, 2021 15.10 16.10 14.80 14.85
201 NYSE AEVA Tue, Jan 26, 2021 16.32 16.65 15.53 15.72
200 NYSE AEVA Mon, Jan 25, 2021 16.11 16.13 15.12 15.71
199 NYSE AEVA Fri, Jan 22, 2021 16.25 16.65 15.83 16.15
198 NYSE AEVA Thu, Jan 21, 2021 16.60 16.71 16.00 16.55
197 NYSE AEVA Wed, Jan 20, 2021 17.35 17.39 16.11 16.58
196 NYSE AEVA Tue, Jan 19, 2021 16.95 17.69 16.51 17.00
195 NYSE AEVA Fri, Jan 15, 2021 16.49 17.03 15.90 16.17
194 NYSE AEVA Thu, Jan 14, 2021 16.49 17.45 16.49 16.78
193 NYSE AEVA Wed, Jan 13, 2021 16.75 16.99 16.45 16.50
192 NYSE AEVA Tue, Jan 12, 2021 17.40 17.70 16.65 16.87
191 NYSE AEVA Mon, Jan 11, 2021 17.50 17.90 16.85 16.93
190 NYSE AEVA Fri, Jan 8, 2021 18.85 18.90 17.57 17.76
189 NYSE AEVA Thu, Jan 7, 2021 19.15 19.50 17.94 18.40
188 NYSE AEVA Wed, Jan 6, 2021 17.99 19.68 17.35 17.94
187 NYSE AEVA Tue, Jan 5, 2021 16.07 18.21 15.99 17.90
186 NYSE AEVA Mon, Jan 4, 2021 15.99 16.55 14.63 16.40
185 NYSE AEVA Thu, Dec 31, 2020 15.50 15.53 14.41 14.54
184 NYSE AEVA Wed, Dec 30, 2020 15.69 15.75 15.25 15.49
183 NYSE AEVA Tue, Dec 29, 2020 16.60 16.62 15.04 15.12
182 NYSE AEVA Mon, Dec 28, 2020 18.25 18.25 15.92 16.75
181 NYSE AEVA Thu, Dec 24, 2020 18.15 18.38 17.12 17.76
180 NYSE AEVA Wed, Dec 23, 2020 17.25 18.49 17.25 18.16
179 NYSE AEVA Tue, Dec 22, 2020 15.72 19.84 15.70 18.67
178 NYSE AEVA Mon, Dec 21, 2020 12.90 14.90 12.90 14.90
177 NYSE AEVA Fri, Dec 18, 2020 13.15 13.25 12.91 13.05
176 NYSE AEVA Thu, Dec 17, 2020 13.00 13.42 12.85 13.15
175 NYSE AEVA Wed, Dec 16, 2020 13.25 13.60 12.94 13.00
174 NYSE AEVA Tue, Dec 15, 2020 13.27 14.80 12.66 12.96
173 NYSE AEVA Mon, Dec 14, 2020 14.18 14.51 13.20 13.50
172 NYSE AEVA Fri, Dec 11, 2020 13.86 14.72 13.86 13.97
171 NYSE AEVA Thu, Dec 10, 2020 14.10 14.25 13.85 14.00
170 NYSE AEVA Wed, Dec 9, 2020 14.60 15.29 13.70 14.43
169 NYSE AEVA Tue, Dec 8, 2020 15.95 16.00 13.70 14.24
168 NYSE AEVA Mon, Dec 7, 2020 13.51 14.32 13.40 14.28
167 NYSE AEVA Fri, Dec 4, 2020 11.95 12.50 11.72 12.50
166 NYSE AEVA Thu, Dec 3, 2020 11.45 11.68 11.22 11.44
165 NYSE AEVA Wed, Dec 2, 2020 10.96 11.25 10.75 11.25
164 NYSE AEVA Tue, Dec 1, 2020 11.25 11.25 10.95 11.00
163 NYSE AEVA Mon, Nov 30, 2020 11.50 11.50 10.87 11.05
162 NYSE AEVA Fri, Nov 27, 2020 10.73 10.95 10.70 10.87
161 NYSE AEVA Wed, Nov 25, 2020 10.65 10.75 10.39 10.72
160 NYSE AEVA Tue, Nov 24, 2020 10.60 10.67 10.40 10.40
159 NYSE AEVA Mon, Nov 23, 2020 10.35 10.42 10.30 10.40
158 NYSE AEVA Fri, Nov 20, 2020 10.14 10.37 10.07 10.25
157 NYSE AEVA Thu, Nov 19, 2020 10.08 10.14 10.07 10.10
156 NYSE AEVA Wed, Nov 18, 2020 10.14 10.15 10.07 10.08
155 NYSE AEVA Tue, Nov 17, 2020 10.10 10.14 10.08 10.10
154 NYSE AEVA Mon, Nov 16, 2020 10.11 10.13 10.08 10.08
153 NYSE AEVA Fri, Nov 13, 2020 10.07 10.10 10.05 10.07
152 NYSE AEVA Thu, Nov 12, 2020 10.18 10.18 10.07 10.08
151 NYSE AEVA Wed, Nov 11, 2020 10.10 10.11 10.05 10.08
150 NYSE AEVA Tue, Nov 10, 2020 10.13 10.16 10.11 10.13
149 NYSE AEVA Mon, Nov 9, 2020 10.15 10.15 10.06 10.10
148 NYSE AEVA Fri, Nov 6, 2020 10.07 10.17 10.05 10.12
147 NYSE AEVA Thu, Nov 5, 2020 10.10 10.12 10.05 10.11
146 NYSE AEVA Wed, Nov 4, 2020 10.10 10.10 10.05 10.08
145 NYSE AEVA Tue, Nov 3, 2020 10.08 10.08 10.03 10.05
144 NYSE AEVA Mon, Nov 2, 2020 9.95 10.27 9.95 10.02
143 NYSE AEVA Fri, Oct 30, 2020 9.85 9.89 9.82 9.89
142 NYSE AEVA Thu, Oct 29, 2020 9.89 9.95 9.89 9.90
141 NYSE AEVA Wed, Oct 28, 2020 9.85 9.85 9.81 9.81
140 NYSE AEVA Tue, Oct 27, 2020 9.88 9.88 9.88 9.88
139 NYSE AEVA Mon, Oct 26, 2020 9.90 9.92 9.88 9.88
138 NYSE AEVA Fri, Oct 23, 2020 9.91 9.91 9.89 9.90
137 NYSE AEVA Thu, Oct 22, 2020 9.91 9.99 9.91 9.99
136 NYSE AEVA Wed, Oct 21, 2020 10.08 10.08 9.91 9.91
135 NYSE AEVA Tue, Oct 20, 2020 9.90 9.91 9.90 9.91
134 NYSE AEVA Mon, Oct 19, 2020 9.90 9.90 9.90 9.90
133 NYSE AEVA Fri, Oct 16, 2020 9.90 9.92 9.90 9.90
132 NYSE AEVA Thu, Oct 15, 2020 10.00 10.00 10.00 10.00
131 NYSE AEVA Wed, Oct 14, 2020 10.04 10.05 10.04 10.05
130 NYSE AEVA Tue, Oct 13, 2020 10.05 10.05 10.05 10.05
129 NYSE AEVA Mon, Oct 12, 2020 9.95 10.06 9.95 9.99
128 NYSE AEVA Fri, Oct 9, 2020 9.96 10.00 9.90 9.93
127 NYSE AEVA Thu, Oct 8, 2020 10.11 10.11 9.95 9.97
126 NYSE AEVA Wed, Oct 7, 2020 9.97 10.06 9.90 9.95
125 NYSE AEVA Tue, Oct 6, 2020 9.92 10.03 9.90 10.00
124 NYSE AEVA Mon, Oct 5, 2020 9.97 10.02 9.96 10.02
123 NYSE AEVA Fri, Oct 2, 2020 10.10 10.10 9.85 10.01
122 NYSE AEVA Thu, Oct 1, 2020 10.10 10.10 10.00 10.03
121 NYSE AEVA Wed, Sep 30, 2020 9.95 10.01 9.90 10.00
120 NYSE AEVA Tue, Sep 29, 2020 9.90 9.92 9.87 9.90
119 NYSE AEVA Mon, Sep 28, 2020 9.87 9.91 9.85 9.88
118 NYSE AEVA Fri, Sep 25, 2020 9.88 9.90 9.86 9.90
117 NYSE AEVA Thu, Sep 24, 2020 0.00 0.00 0.00 9.93
116 NYSE AEVA Wed, Sep 23, 2020 9.85 10.01 9.85 9.93
115 NYSE AEVA Tue, Sep 22, 2020 9.90 10.10 9.87 10.10
114 NYSE AEVA Mon, Sep 21, 2020 9.87 9.95 9.87 9.95
113 NYSE AEVA Fri, Sep 18, 2020 9.91 9.92 9.87 9.92
112 NYSE AEVA Thu, Sep 17, 2020 9.87 9.95 9.87 9.95
111 NYSE AEVA Wed, Sep 16, 2020 9.86 9.91 9.86 9.91
110 NYSE AEVA Tue, Sep 15, 2020 9.85 9.87 9.85 9.86
109 NYSE AEVA Mon, Sep 14, 2020 9.85 9.89 9.85 9.88
108 NYSE AEVA Fri, Sep 11, 2020 9.85 9.85 9.82 9.84
107 NYSE AEVA Thu, Sep 10, 2020 9.91 9.91 9.84 9.85
106 NYSE AEVA Wed, Sep 9, 2020 9.82 9.91 9.81 9.86
105 NYSE AEVA Tue, Sep 8, 2020 9.91 9.91 9.86 9.86
104 NYSE AEVA Fri, Sep 4, 2020 10.10 10.10 9.91 9.91
103 NYSE AEVA Thu, Sep 3, 2020 9.81 9.81 9.81 9.81
102 NYSE AEVA Wed, Sep 2, 2020 9.83 9.83 9.80 9.80
101 NYSE AEVA Tue, Sep 1, 2020 9.80 9.81 9.80 9.80
100 NYSE AEVA Mon, Aug 31, 2020 9.94 9.94 9.89 9.89
99 NYSE AEVA Fri, Aug 28, 2020 0.00 0.00 0.00 9.83
98 NYSE AEVA Thu, Aug 27, 2020 9.83 9.84 9.83 9.83
97 NYSE AEVA Wed, Aug 26, 2020 9.91 9.91 9.83 9.83
96 NYSE AEVA Tue, Aug 25, 2020 9.90 9.93 9.85 9.85
95 NYSE AEVA Mon, Aug 24, 2020 9.85 9.85 9.85 9.85
94 NYSE AEVA Fri, Aug 21, 2020 0.00 0.00 0.00 9.95
93 NYSE AEVA Thu, Aug 20, 2020 9.95 9.95 9.95 9.95
92 NYSE AEVA Wed, Aug 19, 2020 10.05 10.05 9.99 9.99
91 NYSE AEVA Tue, Aug 18, 2020 9.93 9.93 9.93 9.93
90 NYSE AEVA Mon, Aug 17, 2020 10.00 10.00 9.93 9.93
89 NYSE AEVA Fri, Aug 14, 2020 9.95 9.96 9.95 9.96
88 NYSE AEVA Thu, Aug 13, 2020 10.00 10.00 10.00 10.00
87 NYSE AEVA Wed, Aug 12, 2020 9.95 9.95 9.95 9.95
86 NYSE AEVA Tue, Aug 11, 2020 9.95 9.95 9.95 9.95
85 NYSE AEVA Mon, Aug 10, 2020 9.98 9.98 9.95 9.95
84 NYSE AEVA Fri, Aug 7, 2020 9.95 10.00 9.95 9.99
83 NYSE AEVA Thu, Aug 6, 2020 9.95 9.97 9.95 9.97
82 NYSE AEVA Wed, Aug 5, 2020 9.95 9.95 9.95 9.95
81 NYSE AEVA Tue, Aug 4, 2020 9.99 10.00 9.99 10.00
80 NYSE AEVA Mon, Aug 3, 2020 9.96 9.99 9.96 9.99
79 NYSE AEVA Fri, Jul 31, 2020 10.01 10.01 9.94 9.94
78 NYSE AEVA Thu, Jul 30, 2020 10.02 10.03 10.02 10.02
77 NYSE AEVA Wed, Jul 29, 2020 10.03 10.03 10.03 10.03
76 NYSE AEVA Tue, Jul 28, 2020 10.02 10.02 10.02 10.02
75 NYSE AEVA Mon, Jul 27, 2020 10.09 10.09 10.02 10.02
74 NYSE AEVA Fri, Jul 24, 2020 10.05 10.05 10.02 10.02
73 NYSE AEVA Thu, Jul 23, 2020 10.02 10.03 10.02 10.02
72 NYSE AEVA Wed, Jul 22, 2020 10.07 10.07 10.05 10.05
71 NYSE AEVA Tue, Jul 21, 2020 10.09 10.10 10.09 10.10
70 NYSE AEVA Mon, Jul 20, 2020 10.20 10.20 10.14 10.15
69 NYSE AEVA Fri, Jul 17, 2020 10.04 10.05 10.02 10.03
68 NYSE AEVA Thu, Jul 16, 2020 10.05 10.05 10.02 10.05
67 NYSE AEVA Wed, Jul 15, 2020 10.03 10.05 10.02 10.05
66 NYSE AEVA Tue, Jul 14, 2020 9.95 10.10 9.95 10.10
65 NYSE AEVA Mon, Jul 13, 2020 9.99 10.10 9.99 10.05
64 NYSE AEVA Fri, Jul 10, 2020 9.99 9.99 9.95 9.96
63 NYSE AEVA Thu, Jul 9, 2020 9.92 9.95 9.92 9.95
62 NYSE AEVA Wed, Jul 8, 2020 9.93 9.95 9.87 9.90
61 NYSE AEVA Tue, Jul 7, 2020 9.85 9.90 9.85 9.87
60 NYSE AEVA Mon, Jul 6, 2020 9.82 9.92 9.82 9.85
59 NYSE AEVA Thu, Jul 2, 2020 9.99 9.99 9.94 9.94
58 NYSE AEVA Wed, Jul 1, 2020 9.89 9.95 9.89 9.95
57 NYSE AEVA Tue, Jun 30, 2020 9.91 9.92 9.91 9.92
56 NYSE AEVA Mon, Jun 29, 2020 9.90 9.90 9.86 9.88
55 NYSE AEVA Fri, Jun 26, 2020 9.89 9.89 9.86 9.86
54 NYSE AEVA Thu, Jun 25, 2020 9.90 9.91 9.84 9.91
53 NYSE AEVA Wed, Jun 24, 2020 9.88 9.88 9.85 9.85
52 NYSE AEVA Tue, Jun 23, 2020 9.85 9.85 9.80 9.80
51 NYSE AEVA Mon, Jun 22, 2020 9.79 9.83 9.79 9.83
50 NYSE AEVA Fri, Jun 19, 2020 9.79 9.84 9.79 9.84
49 NYSE AEVA Thu, Jun 18, 2020 9.78 9.79 9.78 9.79
48 NYSE AEVA Wed, Jun 17, 2020 0.00 0.00 0.00 9.70
47 NYSE AEVA Tue, Jun 16, 2020 0.00 0.00 0.00 9.70
46 NYSE AEVA Mon, Jun 15, 2020 0.00 0.00 0.00 9.70
45 NYSE AEVA Fri, Jun 12, 2020 0.00 0.00 0.00 9.70
44 NYSE AEVA Thu, Jun 11, 2020 0.00 0.00 0.00 9.70
43 NYSE AEVA Wed, Jun 10, 2020 9.70 9.70 9.70 9.70
42 NYSE AEVA Tue, Jun 9, 2020 0.00 0.00 0.00 9.80
41 NYSE AEVA Mon, Jun 8, 2020 9.80 9.80 9.80 9.80
40 NYSE AEVA Fri, Jun 5, 2020 0.00 0.00 0.00 9.65
39 NYSE AEVA Thu, Jun 4, 2020 0.00 0.00 0.00 9.65
38 NYSE AEVA Wed, Jun 3, 2020 0.00 0.00 0.00 9.65
37 NYSE AEVA Tue, Jun 2, 2020 9.66 9.66 9.65 9.65
36 NYSE AEVA Mon, Jun 1, 2020 9.61 9.69 9.61 9.69
35 NYSE AEVA Fri, May 22, 2020 0.00 0.00 0.00 9.79
34 NYSE AEVA Tue, May 19, 2020 0.00 0.00 0.00 9.79
33 NYSE AEVA Wed, Apr 29, 2020 9.41 9.41 9.41 9.41
32 NYSE AEVA Thu, Apr 23, 2020 9.74 9.79 9.74 9.79
31 NYSE AEVA Mon, Apr 20, 2020 9.74 9.74 9.74 9.74
30 NYSE AEVA Fri, Apr 17, 2020 9.59 9.59 9.59 9.59
29 NYSE AEVA Wed, Apr 15, 2020 9.75 9.75 9.55 9.60
28 NYSE AEVA Tue, Apr 14, 2020 9.71 9.71 9.71 9.71
27 NYSE AEVA Mon, Apr 13, 2020 0.00 0.00 0.00 9.55
26 NYSE AEVA Thu, Apr 9, 2020 0.00 0.00 0.00 9.55
25 NYSE AEVA Wed, Apr 8, 2020 0.00 0.00 0.00 9.55
24 NYSE AEVA Fri, Apr 3, 2020 9.51 9.55 9.51 9.55
23 NYSE AEVA Thu, Apr 2, 2020 9.49 9.52 9.49 9.52
22 NYSE AEVA Wed, Apr 1, 2020 9.48 9.57 9.42 9.42
21 NYSE AEVA Fri, Mar 27, 2020 9.37 9.37 9.37 9.37
20 NYSE AEVA Thu, Mar 26, 2020 0.00 0.00 0.00 9.45
19 NYSE AEVA Tue, Mar 24, 2020 9.23 9.45 9.23 9.45
18 NYSE AEVA Mon, Mar 23, 2020 9.31 9.31 9.15 9.20
17 NYSE AEVA Fri, Mar 20, 2020 9.40 9.42 9.30 9.42
16 NYSE AEVA Thu, Mar 19, 2020 9.60 9.60 9.48 9.48
15 NYSE AEVA Wed, Mar 18, 2020 9.65 9.65 9.28 9.28
14 NYSE AEVA Tue, Mar 17, 2020 9.61 9.73 9.61 9.73
13 NYSE AEVA Mon, Mar 16, 2020 9.60 9.74 9.60 9.74
12 NYSE AEVA Fri, Mar 13, 2020 9.70 9.70 9.68 9.70
11 NYSE AEVA Thu, Mar 12, 2020 9.75 9.75 9.70 9.70
10 NYSE AEVA Wed, Mar 11, 2020 9.80 9.80 9.79 9.79
9 NYSE AEVA Tue, Mar 10, 2020 0.00 0.00 0.00 9.80
8 NYSE AEVA Mon, Mar 9, 2020 9.82 9.82 9.80 9.80
7 NYSE AEVA Fri, Mar 6, 2020 9.90 9.90 9.85 9.85
6 NYSE AEVA Thu, Mar 5, 2020 9.82 9.82 9.80 9.82
5 NYSE AEVA Wed, Mar 4, 2020 9.83 9.84 9.83 9.84
4 NYSE AEVA Tue, Mar 3, 2020 9.80 9.81 9.80 9.81
3 NYSE AEVA Mon, Mar 2, 2020 9.86 9.86 9.82 9.83
2 NYSE AEVA Fri, Feb 28, 2020 9.85 9.85 9.85 9.85
1 NYSE AEVA Thu, Feb 27, 2020 9.60 9.88 9.60 9.85
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024