Skip to main content

Aerovironment Inc (NQ: AVAV )

153.28 +4.00 (+2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 25.82 26.00 25.58 25.59 203,492 -0.37(-1.43%)
Jan 29, 2015 25.35 26.11 25.21 25.96 150,123 +0.56(+2.20%)
Jan 28, 2015 25.86 25.91 25.26 25.40 200,094 -0.13(-0.51%)
Jan 27, 2015 25.35 25.71 25.35 25.53 97,765 -0.16(-0.62%)
Jan 26, 2015 25.71 25.77 25.21 25.69 126,073 -0.01(-0.04%)
Jan 23, 2015 25.82 26.00 25.50 25.70 86,709 -0.16(-0.62%)
Jan 22, 2015 25.28 25.90 24.86 25.86 135,908 +0.76(+3.03%)
Jan 21, 2015 25.35 25.68 24.85 25.10 118,744 -0.36(-1.41%)
Jan 20, 2015 25.13 25.80 24.80 25.46 297,379 +0.29(+1.15%)
Jan 16, 2015 25.19 25.50 24.88 25.17 194,758 -0.09(-0.36%)
Jan 15, 2015 26.10 26.10 25.11 25.26 142,208 -0.50(-1.94%)
Jan 14, 2015 25.38 25.90 25.32 25.76 151,202 +0.08(+0.31%)
Jan 13, 2015 25.65 26.14 25.28 25.68 122,124 +0.33(+1.30%)
Jan 12, 2015 26.06 26.24 25.26 25.35 120,894 -0.79(-3.02%)
Jan 09, 2015 25.80 26.41 25.57 26.14 158,169 +0.30(+1.16%)
Jan 08, 2015 25.69 26.25 25.56 25.84 217,205 +0.35(+1.37%)
Jan 07, 2015 25.74 25.95 25.12 25.49 285,733 +0.03(+0.12%)
Jan 06, 2015 26.28 26.28 24.73 25.46 259,408 -0.74(-2.82%)
Jan 05, 2015 26.68 26.83 25.77 26.20 229,271 -0.75(-2.78%)
Jan 02, 2015 27.38 27.88 26.65 26.95 142,561 -0.30(-1.10%)
Dec 31, 2014 27.89 27.25 27.25 27.25 181,000 -0.69(-2.47%)
Dec 30, 2014 27.88 28.20 27.88 27.94 195,295 -0.18(-0.64%)
Dec 29, 2014 27.73 28.15 27.61 28.12 159,557 +0.30(+1.08%)
Dec 26, 2014 27.40 27.88 27.37 27.82 101,468 +0.43(+1.57%)
Dec 24, 2014 27.53 27.39 27.39 27.39 73,800 -0.11(-0.40%)
Dec 23, 2014 27.70 27.79 27.40 27.50 139,435 -0.08(-0.29%)
Dec 22, 2014 28.24 28.24 27.16 27.58 205,443 -0.68(-2.41%)
Dec 19, 2014 28.00 28.36 27.35 28.26 445,016 +0.36(+1.29%)
Dec 18, 2014 27.83 27.92 27.00 27.90 298,402 +0.41(+1.49%)
Dec 17, 2014 26.82 27.53 26.59 27.49 231,400 +0.70(+2.61%)
Dec 16, 2014 26.65 27.16 26.49 26.79 274,005 +0.12(+0.45%)
Dec 15, 2014 26.86 27.00 26.43 26.67 239,864 -0.09(-0.34%)
Dec 12, 2014 26.68 26.98 26.44 26.76 325,468 -0.27(-1.00%)
Dec 11, 2014 27.19 27.47 26.90 27.03 255,702 -0.09(-0.33%)
Dec 10, 2014 27.70 27.87 26.95 27.12 286,666 -0.78(-2.80%)
Dec 09, 2014 26.84 27.92 26.56 27.90 210,534 +0.67(+2.46%)
Dec 08, 2014 27.66 27.90 26.93 27.23 235,001 -0.51(-1.84%)
Dec 05, 2014 27.12 27.83 27.04 27.74 180,436 +0.67(+2.48%)
Dec 04, 2014 26.91 27.35 26.50 27.07 207,932 +0.08(+0.30%)
Dec 03, 2014 26.75 27.41 26.51 26.99 217,658 +0.34(+1.28%)
Dec 02, 2014 26.15 26.94 26.15 26.65 213,914 +0.33(+1.25%)
Dec 01, 2014 27.44 27.44 26.04 26.32 393,060 -1.39(-5.02%)
Nov 28, 2014 28.20 28.20 27.14 27.71 373,033 -0.53(-1.88%)
Nov 26, 2014 28.75 28.24 28.24 28.24 1,252,800 -2.44(-7.95%)
Nov 25, 2014 30.00 30.78 29.75 30.68 282,762 +0.71(+2.37%)
Nov 24, 2014 29.54 30.09 29.52 29.97 151,511 +0.35(+1.18%)
Nov 21, 2014 30.02 30.20 29.52 29.62 121,066 -0.05(-0.17%)
Nov 20, 2014 30.00 30.00 28.83 29.67 122,070 +0.50(+1.71%)
Nov 19, 2014 29.80 29.80 28.96 29.17 136,087 -0.60(-2.03%)
Nov 18, 2014 29.16 29.99 29.13 29.77 162,446 +0.74(+2.57%)
Nov 17, 2014 29.18 29.30 28.83 29.03 140,323 -0.15(-0.51%)
Nov 14, 2014 29.77 29.85 29.10 29.18 197,362 -0.63(-2.11%)
Nov 13, 2014 29.74 30.17 29.39 29.81 141,053 +0.04(+0.13%)
Nov 12, 2014 29.36 29.95 29.36 29.77 180,228 +0.31(+1.05%)
Nov 11, 2014 29.38 29.97 29.10 29.46 124,108 +0.16(+0.55%)
Nov 10, 2014 28.75 29.31 28.35 29.30 228,488 -0.51(-1.71%)
Nov 07, 2014 30.35 30.49 29.62 29.81 159,838 -0.65(-2.13%)
Nov 06, 2014 30.50 30.77 30.28 30.46 117,532 +0.10(+0.33%)
Nov 05, 2014 30.46 30.87 30.01 30.36 135,474 +0.17(+0.56%)
Nov 04, 2014 30.17 30.57 30.05 30.19 98,119 -0.09(-0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.