Skip to main content

Aerovironment Inc (NQ: AVAV )

175.49 +0.15 (+0.08%)
Streaming Delayed Price Updated: 1:10 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 178.26 178.39 174.24 175.34 286,930 -0.11(-0.06%)
Jul 10, 2024 168.10 175.57 168.05 175.45 321,389 +7.61(+4.53%)
Jul 09, 2024 169.41 170.04 167.37 167.84 299,598 -2.29(-1.35%)
Jul 08, 2024 171.07 173.30 168.42 170.13 318,602 +1.23(+0.73%)
Jul 05, 2024 170.21 171.95 167.16 168.90 373,499 -1.41(-0.83%)
Jul 03, 2024 170.87 173.18 169.34 170.31 234,630 -0.89(-0.52%)
Jul 02, 2024 174.54 174.54 168.30 171.20 723,731 -4.47(-2.54%)
Jul 01, 2024 183.72 184.71 174.73 175.67 461,415 -6.49(-3.56%)
Jun 28, 2024 179.36 186.22 179.01 182.16 821,056 +4.25(+2.39%)
Jun 27, 2024 177.00 178.59 162.50 177.91 1,645,677 -14.90(-7.73%)
Jun 26, 2024 195.53 201.95 192.77 192.81 786,609 +0.10(+0.05%)
Jun 25, 2024 190.60 194.37 188.33 192.71 455,366 +2.22(+1.17%)
Jun 24, 2024 189.27 193.17 187.00 190.49 434,673 +1.01(+0.53%)
Jun 21, 2024 203.46 203.81 185.50 189.48 1,356,233 -14.11(-6.93%)
Jun 20, 2024 222.21 224.00 203.05 203.59 621,359 -15.72(-7.17%)
Jun 18, 2024 215.82 219.34 214.00 219.31 365,539 +4.20(+1.95%)
Jun 17, 2024 211.39 216.88 202.61 215.11 684,286 -0.13(-0.06%)
Jun 14, 2024 213.10 215.45 211.60 215.24 204,397 -0.27(-0.13%)
Jun 13, 2024 218.64 220.22 213.67 215.51 327,338 -2.06(-0.95%)
Jun 12, 2024 214.38 219.74 213.30 217.57 424,223 +6.22(+2.94%)
Jun 11, 2024 205.15 213.46 203.00 211.35 499,361 +6.46(+3.15%)
Jun 10, 2024 202.91 204.99 198.05 204.89 243,521 +2.60(+1.29%)
Jun 07, 2024 202.69 205.79 201.16 202.29 163,560 -1.56(-0.77%)
Jun 06, 2024 205.28 206.78 202.33 203.85 156,178 -0.56(-0.27%)
Jun 05, 2024 203.55 205.00 202.12 204.41 243,568 +1.70(+0.84%)
Jun 04, 2024 202.79 203.98 200.92 202.71 182,103 -0.56(-0.28%)
Jun 03, 2024 204.00 204.97 200.91 203.27 210,822 +1.12(+0.55%)
May 31, 2024 202.10 205.28 198.10 202.15 272,637 +1.71(+0.85%)
May 30, 2024 199.15 202.48 197.88 200.44 245,592 +2.69(+1.36%)
May 29, 2024 197.22 199.70 195.59 197.75 249,912 -1.05(-0.53%)
May 28, 2024 199.77 200.39 197.10 198.80 203,662 -0.97(-0.49%)
May 24, 2024 197.91 200.00 197.36 199.77 198,709 +2.56(+1.30%)
May 23, 2024 197.77 200.08 195.67 197.21 210,535 +1.03(+0.53%)
May 22, 2024 196.44 197.71 195.32 196.18 185,748 -0.60(-0.30%)
May 21, 2024 197.13 198.97 195.04 196.78 277,055 -0.37(-0.19%)
May 20, 2024 194.32 197.92 193.06 197.15 266,756 +3.32(+1.71%)
May 17, 2024 193.81 195.22 191.07 193.83 192,616 +1.10(+0.57%)
May 16, 2024 191.62 197.55 190.56 192.73 230,680 -0.31(-0.16%)
May 15, 2024 196.10 196.10 191.00 193.04 359,805 -1.22(-0.63%)
May 14, 2024 188.74 195.36 186.77 194.26 349,218 +6.98(+3.73%)
May 13, 2024 188.02 192.50 187.12 187.28 356,858 +0.81(+0.43%)
May 10, 2024 189.00 189.00 183.57 186.47 404,298 -0.86(-0.46%)
May 09, 2024 182.01 190.12 180.23 187.33 578,460 +5.87(+3.23%)
May 08, 2024 179.36 182.69 179.00 181.46 355,269 +1.87(+1.04%)
May 07, 2024 178.50 181.82 177.33 179.59 421,501 -0.30(-0.17%)
May 06, 2024 169.74 181.37 169.44 179.89 583,116 +11.12(+6.59%)
May 03, 2024 167.14 168.80 165.60 168.77 251,346 +3.05(+1.84%)
May 02, 2024 164.26 166.05 160.90 165.72 301,331 +3.19(+1.96%)
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.