Aerovironment Inc (NQ: AVAV )

119.38 USD UNCHANGED
Streaming Delayed Price Updated: 9:14 AM EST, Jan 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2021 119.50 125.92 116.76 119.38 351,508 -6.49(-5.16%)
Jan 26, 2021 131.02 134.95 125.20 125.87 315,745 -8.33(-6.21%)
Jan 25, 2021 138.13 143.71 133.37 134.20 354,903 +0.95(+0.71%)
Jan 22, 2021 127.51 133.81 123.70 133.25 319,000 +4.41(+3.42%)
Jan 21, 2021 131.13 133.03 127.17 128.84 370,696 -2.64(-2.01%)
Jan 20, 2021 139.25 139.73 129.83 131.48 415,476 +0.39(+0.30%)
Jan 19, 2021 121.47 134.41 120.00 131.09 783,555 +14.45(+12.39%)
Jan 15, 2021 122.47 125.00 114.50 116.64 614,700 -8.65(-6.90%)
Jan 14, 2021 107.10 127.74 106.00 125.29 1,049,293 +29.12(+30.28%)
Jan 13, 2021 96.01 96.80 95.25 96.17 131,138 +0.50(+0.52%)
Jan 12, 2021 93.48 96.05 93.41 95.67 125,234 +2.53(+2.72%)
Jan 11, 2021 91.67 93.78 91.67 93.14 143,483 +0.45(+0.49%)
Jan 08, 2021 91.97 94.04 91.22 92.69 207,900 +1.78(+1.96%)
Jan 07, 2021 89.87 91.27 88.55 90.91 113,150 +1.44(+1.61%)
Jan 06, 2021 88.88 91.40 88.15 89.47 240,143 +1.02(+1.15%)
Jan 05, 2021 85.81 89.35 85.70 88.45 118,339 +2.52(+2.93%)
Jan 04, 2021 87.20 88.21 85.19 85.93 154,958 -0.97(-1.12%)
Dec 31, 2020 86.90 86.90 86.90 72,430 -1.14(-1.29%)
Dec 30, 2020 88.20 89.82 87.76 88.04 72,430 -0.12(-0.14%)
Dec 29, 2020 90.07 90.29 87.20 88.16 125,174 -1.20(-1.34%)
Dec 28, 2020 89.56 90.40 89.04 89.36 126,755 +0.39(+0.44%)
Dec 24, 2020 90.82 91.77 88.70 88.97 40,900 -0.99(-1.10%)
Dec 23, 2020 90.13 90.77 89.80 89.96 130,391 +0.57(+0.64%)
Dec 22, 2020 89.05 91.09 88.37 89.39 150,850 +1.21(+1.37%)
Dec 21, 2020 85.56 88.89 84.94 88.18 221,209 +2.05(+2.38%)
Dec 18, 2020 86.57 86.76 84.05 86.13 736,300 +0.68(+0.80%)
Dec 17, 2020 82.41 85.81 82.41 85.45 185,748 +3.23(+3.93%)
Dec 16, 2020 83.99 84.70 81.31 82.22 127,148 -1.33(-1.59%)
Dec 15, 2020 82.07 83.56 80.79 83.55 234,594 +2.30(+2.83%)
Dec 14, 2020 84.40 84.80 81.13 81.25 313,198 -2.65(-3.16%)
Dec 11, 2020 85.91 87.21 83.29 83.90 159,100 -2.55(-2.95%)
Dec 10, 2020 89.52 89.52 86.04 86.45 156,994 -1.99(-2.25%)
Dec 09, 2020 93.98 99.81 87.32 88.44 363,044 -2.01(-2.22%)
Dec 08, 2020 90.83 92.28 88.78 90.45 160,845 -0.78(-0.85%)
Dec 07, 2020 90.99 92.90 90.01 91.23 147,125 +0.76(+0.84%)
Dec 04, 2020 88.24 90.96 88.00 90.47 80,500 +2.23(+2.53%)
Dec 03, 2020 87.68 89.20 87.61 88.24 69,242 +0.78(+0.89%)
Dec 02, 2020 87.24 87.73 86.01 87.46 95,419 +0.13(+0.15%)
Dec 01, 2020 86.19 87.56 86.07 87.33 95,322 +1.94(+2.27%)
Nov 30, 2020 86.02 87.07 84.89 85.39 163,390 -1.27(-1.47%)
Nov 27, 2020 85.47 87.05 85.47 86.66 54,700 +0.95(+1.11%)
Nov 25, 2020 87.79 88.73 85.27 85.71 172,100 -3.20(-3.60%)
Nov 24, 2020 86.59 89.34 86.24 88.91 127,259 +3.07(+3.58%)
Nov 23, 2020 84.18 86.71 83.70 85.84 123,480 +2.54(+3.05%)
Nov 20, 2020 83.06 84.00 81.78 83.30 113,800 -0.01(-0.01%)
Nov 19, 2020 83.18 83.68 81.68 83.31 78,381 +0.50(+0.60%)
Nov 18, 2020 84.61 85.03 82.80 82.81 180,585 -1.36(-1.62%)
Nov 17, 2020 83.46 84.52 81.52 84.17 158,008 +0.59(+0.71%)
Nov 16, 2020 82.07 83.66 81.40 83.58 122,992 +2.36(+2.91%)
Nov 13, 2020 80.36 81.34 79.55 81.22 117,900 +1.50(+1.88%)
Nov 12, 2020 81.35 81.35 79.28 79.72 111,578 -1.62(-1.99%)
Nov 11, 2020 79.98 81.35 78.87 81.34 136,736 +1.36(+1.70%)
Nov 10, 2020 78.77 80.48 77.81 79.98 150,198 +2.03(+2.60%)
Nov 09, 2020 80.50 81.60 77.84 77.95 156,448 +1.25(+1.63%)
Nov 06, 2020 77.62 77.77 76.26 76.70 94,300 -0.92(-1.19%)
Nov 05, 2020 77.25 77.82 76.68 77.62 114,190 +0.75(+0.98%)
Nov 04, 2020 75.82 77.52 75.71 76.87 106,139 +0.39(+0.51%)
Nov 03, 2020 76.85 77.77 75.30 76.48 107,607 +0.47(+0.62%)
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.