Skip to main content

Aerovironment Inc (NQ: AVAV )

152.20 +2.92 (+1.96%)
Streaming Delayed Price Updated: 1:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 23.85 24.79 23.38 24.09 141,631 +0.72(+3.08%)
Nov 29, 2007 24.05 24.47 23.24 23.37 80,805 -0.72(-2.99%)
Nov 28, 2007 23.00 24.09 23.00 24.09 184,454 +1.05(+4.56%)
Nov 27, 2007 23.35 24.22 22.25 23.04 177,683 -0.28(-1.20%)
Nov 26, 2007 23.80 24.42 23.07 23.32 58,841 -0.75(-3.12%)
Nov 23, 2007 24.62 24.75 23.96 24.07 35,173 -0.03(-0.12%)
Nov 21, 2007 25.10 25.13 24.06 24.10 90,199 -0.53(-2.15%)
Nov 20, 2007 25.21 25.60 24.38 24.63 88,086 -0.72(-2.84%)
Nov 19, 2007 24.90 25.60 24.84 25.35 83,206 -0.06(-0.24%)
Nov 16, 2007 24.61 25.50 24.46 25.41 102,869 +0.80(+3.25%)
Nov 15, 2007 24.79 24.93 24.40 24.61 56,007 -0.14(-0.57%)
Nov 14, 2007 24.17 24.96 24.11 24.75 66,674 +0.94(+3.95%)
Nov 13, 2007 23.62 24.05 23.51 23.81 77,269 +0.39(+1.67%)
Nov 12, 2007 22.54 24.20 22.36 23.42 79,674 +0.38(+1.65%)
Nov 09, 2007 23.88 23.88 22.64 23.04 113,678 -0.89(-3.72%)
Nov 08, 2007 25.49 25.49 23.64 23.93 101,587 -1.25(-4.96%)
Nov 07, 2007 24.94 25.71 24.65 25.18 103,940 +0.01(+0.04%)
Nov 06, 2007 24.71 25.57 24.45 25.17 167,485 +0.58(+2.36%)
Nov 05, 2007 23.32 25.22 23.31 24.59 94,233 -0.07(-0.28%)
Nov 02, 2007 24.25 24.75 23.43 24.66 78,921 +0.55(+2.28%)
Nov 01, 2007 25.50 25.73 24.01 24.11 114,694 -1.62(-6.30%)
Oct 31, 2007 25.69 25.79 24.67 25.73 65,184 +0.04(+0.16%)
Oct 30, 2007 25.95 26.22 25.43 25.69 55,828 -0.26(-1.00%)
Oct 29, 2007 25.60 26.23 25.00 25.95 105,733 +0.45(+1.76%)
Oct 26, 2007 26.09 26.75 25.25 25.50 125,635 -0.37(-1.43%)
Oct 25, 2007 25.26 26.15 25.01 25.87 119,181 +0.71(+2.82%)
Oct 24, 2007 25.00 25.21 24.43 25.16 100,773 +0.17(+0.68%)
Oct 23, 2007 25.00 25.17 24.32 24.99 98,594 +0.22(+0.89%)
Oct 22, 2007 23.46 24.80 23.22 24.77 162,600 +0.97(+4.08%)
Oct 19, 2007 23.62 24.06 23.53 23.80 135,173 +0.05(+0.21%)
Oct 18, 2007 24.20 24.31 23.65 23.75 241,002 -0.53(-2.18%)
Oct 17, 2007 25.07 25.25 24.15 24.28 156,740 -0.47(-1.90%)
Oct 16, 2007 25.17 25.17 24.00 24.75 129,159 -0.42(-1.67%)
Oct 15, 2007 25.29 25.53 24.63 25.17 98,657 -0.36(-1.41%)
Oct 12, 2007 25.44 25.65 25.01 25.53 179,486 +0.02(+0.08%)
Oct 11, 2007 26.15 26.20 25.20 25.51 181,336 -0.73(-2.78%)
Oct 10, 2007 25.83 26.25 25.06 26.24 225,645 +0.15(+0.57%)
Oct 09, 2007 25.00 26.93 24.90 26.09 422,988 +0.90(+3.57%)
Oct 08, 2007 24.54 25.19 24.54 25.19 175,890 +0.33(+1.33%)
Oct 05, 2007 24.87 24.95 24.40 24.86 177,652 +0.13(+0.53%)
Oct 04, 2007 24.16 24.90 24.11 24.73 99,047 +0.67(+2.78%)
Oct 03, 2007 24.49 24.49 23.85 24.06 142,534 -0.43(-1.76%)
Oct 02, 2007 23.63 24.70 23.63 24.49 259,695 +0.87(+3.68%)
Oct 01, 2007 22.96 24.00 22.50 23.62 251,146 +0.61(+2.65%)
Sep 28, 2007 22.74 23.23 22.74 23.01 144,635 -0.25(-1.07%)
Sep 27, 2007 24.67 24.67 22.74 23.26 478,209 -1.04(-4.28%)
Sep 26, 2007 22.48 24.68 22.48 24.30 670,256 +1.87(+8.34%)
Sep 25, 2007 21.51 22.75 21.51 22.43 322,448 +0.81(+3.75%)
Sep 24, 2007 21.63 21.98 21.45 21.62 89,177 -0.35(-1.59%)
Sep 21, 2007 21.67 21.98 21.57 21.97 79,197 +0.47(+2.19%)
Sep 20, 2007 21.00 21.68 20.90 21.50 65,688 +0.48(+2.28%)
Sep 19, 2007 21.07 21.08 20.85 21.02 76,311 +0.08(+0.38%)
Sep 18, 2007 20.06 21.07 20.01 20.94 125,490 +0.83(+4.13%)
Sep 17, 2007 19.94 20.18 19.87 20.11 88,270 -0.09(-0.45%)
Sep 14, 2007 20.23 20.44 20.05 20.20 299,075 -0.25(-1.22%)
Sep 13, 2007 20.59 20.59 20.25 20.45 65,993 +0.05(+0.25%)
Sep 12, 2007 20.06 20.52 20.06 20.40 62,378 +0.19(+0.94%)
Sep 11, 2007 20.20 20.49 19.93 20.21 171,983 +0.13(+0.65%)
Sep 10, 2007 20.12 20.52 19.80 20.08 199,027 -0.21(-1.03%)
Sep 07, 2007 19.70 20.50 19.70 20.29 187,265 +0.25(+1.25%)
Sep 06, 2007 20.92 21.10 19.66 20.04 267,510 +0.13(+0.65%)
Sep 05, 2007 20.00 20.39 19.50 19.91 162,854 +0.00(+0.00%)
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.