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 31, 2013 21.70 21.88 21.45 21.65 185,893 -0.04(-0.18%)
Jan 30, 2013 22.52 22.52 21.46 21.69 257,105 -0.79(-3.51%)
Jan 29, 2013 22.75 22.84 22.30 22.48 178,317 -0.21(-0.93%)
Jan 28, 2013 22.93 22.93 22.62 22.69 141,764 -0.24(-1.05%)
Jan 25, 2013 22.91 23.01 22.75 22.93 149,783 +0.08(+0.35%)
Jan 24, 2013 22.62 22.94 22.54 22.85 259,746 +0.22(+0.97%)
Jan 23, 2013 22.22 22.66 21.94 22.63 279,945 +0.42(+1.89%)
Jan 22, 2013 22.03 22.24 21.81 22.21 106,106 +0.19(+0.86%)
Jan 18, 2013 21.88 22.13 21.70 22.02 96,728 +0.20(+0.92%)
Jan 17, 2013 21.75 21.92 21.69 21.82 116,837 +0.10(+0.46%)
Jan 16, 2013 21.98 22.00 21.62 21.72 118,096 -0.37(-1.67%)
Jan 15, 2013 21.80 22.20 21.65 22.09 93,519 +0.17(+0.78%)
Jan 14, 2013 21.63 21.94 21.29 21.92 222,213 +0.18(+0.83%)
Jan 11, 2013 22.31 22.33 21.40 21.74 246,344 -0.56(-2.51%)
Jan 10, 2013 21.99 22.41 21.66 22.30 171,995 +0.52(+2.39%)
Jan 09, 2013 21.55 21.97 21.40 21.78 231,173 +0.21(+0.97%)
Jan 08, 2013 22.00 22.26 21.49 21.57 234,768 -0.40(-1.82%)
Jan 07, 2013 22.45 22.54 21.84 21.97 127,084 -0.66(-2.92%)
Jan 04, 2013 22.58 22.86 22.44 22.63 127,113 +0.19(+0.85%)
Jan 03, 2013 22.34 22.51 22.08 22.44 103,827 +0.16(+0.72%)
Jan 02, 2013 22.23 22.50 22.06 22.28 160,062 +0.51(+2.34%)
Dec 31, 2012 21.61 21.79 21.25 21.77 148,995 +0.13(+0.60%)
Dec 28, 2012 21.58 22.14 21.55 21.64 151,481 -0.07(-0.32%)
Dec 27, 2012 21.72 21.79 21.48 21.71 134,843 +0.07(+0.32%)
Dec 26, 2012 21.72 21.88 21.35 21.64 93,722 +0.03(+0.14%)
Dec 24, 2012 21.63 21.98 21.43 21.61 142,308 -0.02(-0.09%)
Dec 21, 2012 21.78 21.99 21.25 21.63 739,561 -0.44(-1.99%)
Dec 20, 2012 22.13 22.30 21.99 22.07 265,280 +0.02(+0.09%)
Dec 19, 2012 22.08 22.24 22.00 22.05 443,518 -0.05(-0.23%)
Dec 18, 2012 22.19 22.35 22.04 22.10 265,402 +0.04(+0.16%)
Dec 17, 2012 22.24 22.47 21.87 22.07 217,454 -0.15(-0.70%)
Dec 14, 2012 22.70 22.72 22.04 22.22 221,332 -0.35(-1.55%)
Dec 13, 2012 22.75 22.92 22.27 22.57 252,151 -0.24(-1.05%)
Dec 12, 2012 23.21 23.33 22.77 22.81 166,418 -0.23(-1.00%)
Dec 11, 2012 23.14 23.28 22.96 23.04 190,922 +0.36(+1.59%)
Dec 10, 2012 22.36 22.71 22.32 22.68 213,429 +0.31(+1.39%)
Dec 07, 2012 23.00 23.12 22.19 22.37 289,855 -0.48(-2.10%)
Dec 06, 2012 23.00 23.19 22.70 22.85 343,477 -0.09(-0.39%)
Dec 05, 2012 22.56 23.70 21.51 22.94 1,489,105 +2.68(+13.23%)
Dec 04, 2012 20.14 20.37 20.09 20.26 243,218 -0.15(-0.73%)
Nov 30, 2012 21.04 21.17 20.26 20.41 231,878 -0.57(-2.72%)
Nov 29, 2012 20.57 21.06 20.51 20.98 277,885 +0.43(+2.09%)
Nov 28, 2012 20.44 20.85 20.35 20.55 217,376 +0.09(+0.44%)
Nov 27, 2012 20.34 20.81 20.34 20.46 160,570 +0.04(+0.20%)
Nov 26, 2012 20.43 20.71 20.30 20.42 112,551 -0.05(-0.24%)
Nov 23, 2012 20.17 20.57 20.07 20.47 62,492 +0.41(+2.04%)
Nov 21, 2012 20.03 20.16 19.97 20.06 197,816 +0.01(+0.05%)
Nov 20, 2012 19.95 20.29 19.91 20.05 272,434 +0.02(+0.10%)
Nov 19, 2012 20.04 20.19 19.84 20.03 261,920 +0.21(+1.06%)
Nov 16, 2012 19.94 19.97 19.25 19.82 1,035,111 -0.15(-0.75%)
Nov 15, 2012 20.04 20.41 19.63 19.97 226,046 -0.12(-0.60%)
Nov 14, 2012 21.23 21.23 20.00 20.09 160,699 -1.14(-5.37%)
Nov 13, 2012 21.78 21.90 21.03 21.23 115,109 -0.61(-2.79%)
Nov 12, 2012 21.29 21.90 21.01 21.84 123,486 +0.58(+2.73%)
Nov 09, 2012 20.50 21.33 20.07 21.26 194,272 +0.10(+0.47%)
Nov 08, 2012 21.79 21.79 20.98 21.16 172,970 -0.64(-2.94%)
Nov 07, 2012 22.27 22.59 21.75 21.80 129,103 -0.80(-3.54%)
Nov 06, 2012 22.81 23.14 22.48 22.60 162,591 -0.03(-0.13%)
Nov 05, 2012 22.04 22.65 21.95 22.63 78,613 +0.66(+3.00%)
Nov 02, 2012 22.31 22.68 21.95 21.97 212,679 -0.33(-1.48%)
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.