Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aerovironment Inc (NQ: AVAV )

158.09 +2.45 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
Sep 04, 2007 19.42 20.27 19.42 19.91 150,194 +0.15(+0.76%)
Aug 31, 2007 19.91 20.02 19.53 19.76 77,099 +0.16(+0.82%)
Aug 30, 2007 19.63 19.83 19.29 19.60 66,291 -0.30(-1.51%)
Aug 29, 2007 19.75 19.95 19.03 19.90 80,045 +0.34(+1.74%)
Aug 28, 2007 19.57 20.05 19.54 19.56 48,111 -0.22(-1.11%)
Aug 27, 2007 18.89 19.80 18.89 19.78 77,221 +0.61(+3.18%)
Aug 24, 2007 18.94 19.33 18.94 19.17 41,800 +0.11(+0.58%)
Aug 23, 2007 19.21 19.37 18.84 19.06 49,207 +0.02(+0.11%)
Aug 22, 2007 19.08 19.49 18.96 19.04 29,937 +0.11(+0.58%)
Aug 21, 2007 19.15 19.60 18.74 18.93 128,094 -0.14(-0.73%)
Aug 20, 2007 19.25 19.42 18.75 19.07 106,545 -0.78(-3.93%)
Aug 17, 2007 20.22 20.31 18.15 19.85 73,102 +0.03(+0.15%)
Aug 16, 2007 19.35 19.89 18.95 19.82 87,918 +0.38(+1.95%)
Aug 15, 2007 19.45 20.16 19.33 19.44 35,573 -0.03(-0.15%)
Aug 14, 2007 19.56 19.89 19.31 19.47 49,998 -0.14(-0.71%)
Aug 13, 2007 19.35 20.36 19.31 19.61 37,817 -0.28(-1.41%)
Aug 10, 2007 19.90 20.48 19.50 19.89 68,645 -0.42(-2.07%)
Aug 09, 2007 20.40 21.00 20.01 20.31 105,389 -0.49(-2.36%)
Aug 08, 2007 20.41 20.80 20.41 20.80 162,337 +0.54(+2.67%)
Aug 07, 2007 20.25 20.51 19.58 20.26 205,531 -0.02(-0.10%)
Aug 06, 2007 18.81 20.75 18.81 20.28 174,211 +1.37(+7.24%)
Aug 03, 2007 18.92 19.59 18.54 18.91 151,675 +0.26(+1.39%)
Aug 02, 2007 18.50 18.97 18.08 18.65 182,285 +0.22(+1.19%)
Aug 01, 2007 19.50 19.66 17.97 18.43 270,387 -1.16(-5.92%)
Jul 31, 2007 20.00 20.30 19.55 19.59 94,208 -0.36(-1.80%)
Jul 30, 2007 20.04 20.16 19.84 19.95 96,810 -0.10(-0.50%)
Jul 27, 2007 20.50 20.83 20.00 20.05 106,782 -0.53(-2.58%)
Jul 26, 2007 20.85 20.85 20.41 20.58 133,964 -0.37(-1.77%)
Jul 25, 2007 20.94 20.98 20.55 20.95 92,044 +0.30(+1.45%)
Jul 24, 2007 20.62 21.00 20.55 20.65 107,756 -0.27(-1.29%)
Jul 23, 2007 21.78 21.78 19.81 20.92 504,129 -0.76(-3.51%)
Jul 20, 2007 22.13 22.26 21.50 21.68 96,238 -0.64(-2.87%)
Jul 19, 2007 22.50 22.50 21.56 22.32 248,834 -0.26(-1.15%)
Jul 18, 2007 21.39 22.58 21.03 22.58 193,179 +0.93(+4.30%)
Jul 17, 2007 21.12 21.69 20.85 21.65 133,515 +0.55(+2.61%)
Jul 16, 2007 20.28 21.43 20.02 21.10 185,480 +1.10(+5.50%)
Jul 13, 2007 20.41 20.62 19.76 20.00 200,469 -0.48(-2.34%)
Jul 12, 2007 20.66 20.73 20.41 20.48 147,911 -0.22(-1.06%)
Jul 11, 2007 21.07 21.16 20.50 20.70 101,250 -0.40(-1.90%)
Jul 10, 2007 21.80 21.95 21.06 21.10 115,837 -0.63(-2.90%)
Jul 09, 2007 21.24 21.80 21.24 21.73 46,382 +0.49(+2.31%)
Jul 06, 2007 21.00 21.33 20.72 21.24 180,330 +0.25(+1.19%)
Jul 05, 2007 20.66 21.05 20.63 20.99 88,219 +0.43(+2.09%)
Jul 03, 2007 21.10 21.10 20.50 20.56 50,413 -0.36(-1.72%)
Jul 02, 2007 20.79 21.05 20.79 20.92 165,276 +0.31(+1.50%)
Jun 29, 2007 21.12 21.30 20.55 20.61 128,783 -0.39(-1.86%)
Jun 28, 2007 22.20 22.60 20.98 21.00 171,226 -1.16(-5.23%)
Jun 27, 2007 22.15 22.40 20.50 22.16 233,775 -0.59(-2.59%)
Jun 26, 2007 21.55 23.00 21.55 22.75 144,344 +1.03(+4.74%)
Jun 25, 2007 22.22 22.22 21.53 21.72 69,778 -0.46(-2.07%)
Jun 22, 2007 22.38 22.50 21.96 22.18 149,417 -0.20(-0.89%)
Jun 21, 2007 22.03 22.74 22.00 22.38 98,576 +0.13(+0.58%)
Jun 20, 2007 22.63 23.20 22.13 22.25 111,800 -0.38(-1.68%)
Jun 19, 2007 23.09 23.16 22.36 22.63 80,400 -0.54(-2.33%)
Jun 18, 2007 23.31 23.43 22.93 23.17 50,600 -0.22(-0.94%)
Jun 15, 2007 22.90 23.42 22.58 23.39 127,200 +0.87(+3.86%)
Jun 14, 2007 22.00 23.25 21.93 22.52 179,800 +0.51(+2.32%)
Jun 13, 2007 20.77 22.22 20.52 22.01 169,200 +1.26(+6.07%)
Jun 12, 2007 20.40 20.88 20.12 20.75 75,600 +0.27(+1.32%)
Jun 11, 2007 20.45 20.59 20.10 20.48 64,426 +0.07(+0.34%)
Jun 08, 2007 20.66 20.66 20.33 20.41 102,485 -0.41(-1.97%)
Jun 07, 2007 21.30 21.35 20.80 20.82 69,795 -0.54(-2.53%)
Jun 06, 2007 21.30 21.54 21.00 21.36 49,044 -0.18(-0.84%)
Jun 05, 2007 21.39 21.76 21.08 21.54 65,162 +0.22(+1.03%)
Jun 04, 2007 20.91 21.33 20.73 21.32 119,460 +0.84(+4.10%)
Jun 01, 2007 21.00 21.00 20.05 20.48 123,968 -0.28(-1.35%)
May 31, 2007 21.11 21.35 20.50 20.76 99,004 -0.45(-2.12%)
May 30, 2007 20.97 21.28 20.78 21.21 63,327 +0.09(+0.43%)
May 29, 2007 20.73 21.12 20.73 21.12 66,642 +0.56(+2.72%)
May 25, 2007 20.63 20.95 20.38 20.56 121,208 +0.11(+0.54%)
May 24, 2007 20.88 21.10 20.40 20.45 77,302 -0.49(-2.34%)
May 23, 2007 21.24 21.74 20.81 20.94 36,290 -0.40(-1.87%)
May 22, 2007 20.89 21.47 20.89 21.34 64,339 +0.34(+1.62%)
May 21, 2007 20.85 21.25 20.85 21.00 50,023 +0.11(+0.53%)
May 18, 2007 20.96 20.96 20.70 20.89 36,916 +0.03(+0.14%)
May 17, 2007 20.86 21.20 20.75 20.86 68,285 -0.12(-0.57%)
May 16, 2007 20.38 20.98 20.38 20.98 83,125 +0.54(+2.64%)
May 15, 2007 21.00 21.04 20.39 20.44 84,777 -0.45(-2.15%)
May 14, 2007 21.65 21.89 20.83 20.89 122,550 -0.73(-3.38%)
May 11, 2007 21.08 21.69 20.95 21.62 49,977 +0.38(+1.79%)
May 10, 2007 22.07 22.10 21.17 21.24 113,428 -1.02(-4.58%)
May 09, 2007 22.61 22.61 21.64 22.26 153,950 -0.34(-1.50%)
May 08, 2007 22.11 22.60 22.10 22.60 73,706 +0.29(+1.30%)
May 07, 2007 22.00 22.39 21.85 22.31 80,602 +0.27(+1.23%)
May 04, 2007 21.63 22.07 21.63 22.04 61,079 +0.36(+1.66%)
May 03, 2007 21.41 22.00 21.41 21.68 67,041 +0.31(+1.45%)
May 02, 2007 21.54 21.93 21.25 21.37 119,902 -0.15(-0.70%)
May 01, 2007 21.40 21.65 21.20 21.52 61,977 +0.12(+0.56%)
Apr 30, 2007 22.22 22.22 21.17 21.40 230,369 -0.82(-3.69%)
Apr 27, 2007 22.44 22.48 22.13 22.22 82,072 -0.46(-2.03%)
Apr 26, 2007 22.80 22.82 22.55 22.68 31,648 -0.25(-1.09%)
Apr 25, 2007 22.89 23.23 22.50 22.93 51,634 +0.05(+0.22%)
Apr 24, 2007 22.76 22.88 22.28 22.88 65,239 -0.03(-0.13%)
Apr 23, 2007 23.07 23.34 22.79 22.91 28,806 -0.29(-1.25%)
Apr 20, 2007 23.64 23.69 22.87 23.20 51,589 -0.17(-0.73%)
Apr 19, 2007 23.02 23.45 22.86 23.37 49,015 -0.09(-0.38%)
Apr 18, 2007 23.62 23.70 23.27 23.46 48,846 -0.17(-0.72%)
Apr 17, 2007 22.97 23.71 22.89 23.63 128,969 +0.86(+3.78%)
Apr 16, 2007 22.50 22.93 22.50 22.77 36,955 +0.27(+1.20%)
Apr 13, 2007 22.34 22.70 22.15 22.50 54,502 +0.00(+0.00%)
Apr 12, 2007 22.40 22.89 22.37 22.50 66,486 +0.18(+0.81%)
Apr 11, 2007 22.70 22.76 22.00 22.32 111,062 -0.51(-2.23%)
Apr 10, 2007 22.74 23.21 22.63 22.83 90,265 +0.00(+0.00%)
Apr 09, 2007 22.94 23.12 22.60 22.83 124,185 -0.17(-0.74%)
Apr 05, 2007 23.00 23.02 22.59 23.00 80,352 +0.06(+0.26%)
Apr 04, 2007 22.93 23.05 22.77 22.94 64,690 +0.05(+0.22%)
Apr 03, 2007 22.58 22.96 22.40 22.89 128,529 +0.49(+2.19%)
Apr 02, 2007 22.77 23.09 21.87 22.40 183,741 -0.46(-2.01%)
Mar 30, 2007 23.75 23.95 22.80 22.86 628,920 -0.77(-3.26%)
Mar 29, 2007 23.26 23.73 23.20 23.63 215,191 +0.42(+1.81%)
Mar 28, 2007 23.25 23.55 22.64 23.21 82,614 -0.19(-0.81%)
Mar 27, 2007 23.33 23.75 23.22 23.40 78,255 -0.02(-0.09%)
Mar 26, 2007 23.96 23.96 23.37 23.42 52,195 -0.40(-1.68%)
Mar 23, 2007 23.70 23.97 23.47 23.82 64,157 +0.21(+0.89%)
Mar 22, 2007 23.55 23.67 23.15 23.61 69,266 +0.03(+0.13%)
Mar 21, 2007 23.50 23.95 23.31 23.58 62,216 -0.19(-0.80%)
Mar 20, 2007 24.00 24.50 23.55 23.77 133,688 -0.21(-0.88%)
Mar 19, 2007 23.20 24.07 22.96 23.98 98,838 +0.87(+3.76%)
Mar 16, 2007 23.50 23.61 23.01 23.11 48,377 -0.39(-1.66%)
Mar 15, 2007 23.90 24.25 23.37 23.50 193,408 +0.03(+0.13%)
Mar 14, 2007 23.75 23.89 22.62 23.47 98,852 +0.18(+0.77%)
Mar 13, 2007 23.49 23.85 22.59 23.29 244,428 -0.20(-0.85%)
Mar 12, 2007 23.52 23.91 22.50 23.49 223,440 -0.01(-0.04%)
Mar 09, 2007 23.27 24.25 22.31 23.50 1,033,024 +2.07(+9.66%)
Mar 08, 2007 20.82 21.49 20.71 21.43 111,322 +0.67(+3.23%)
Mar 07, 2007 21.00 21.05 20.65 20.76 97,250 -0.25(-1.19%)
Mar 06, 2007 20.91 21.34 20.66 21.01 157,138 +0.01(+0.05%)
Mar 05, 2007 21.51 21.76 20.90 21.00 188,266 -1.00(-4.55%)
Mar 02, 2007 21.50 22.25 21.40 22.00 62,324 +0.25(+1.15%)
Mar 01, 2007 21.08 21.90 20.88 21.75 99,165 +0.48(+2.26%)
Feb 28, 2007 21.63 21.95 21.20 21.27 220,562 -0.71(-3.23%)
Feb 27, 2007 22.41 22.48 21.29 21.98 232,019 -0.77(-3.38%)
Feb 26, 2007 23.25 23.50 22.66 22.75 137,912 -0.35(-1.52%)
Feb 23, 2007 23.00 23.18 22.53 23.10 111,903 +0.33(+1.45%)
Feb 22, 2007 22.10 22.98 22.10 22.77 201,334 +0.64(+2.89%)
Feb 21, 2007 22.50 22.85 21.84 22.13 488,264 +0.41(+1.89%)
Feb 20, 2007 20.90 22.00 20.90 21.72 160,619 +0.65(+3.08%)
Feb 16, 2007 20.70 21.17 20.50 21.07 168,908 +0.25(+1.20%)
Feb 15, 2007 20.86 21.30 20.65 20.82 113,011 -0.22(-1.06%)
Feb 14, 2007 21.11 21.30 20.87 21.04 180,803 -0.19(-0.89%)
Feb 13, 2007 21.10 21.75 21.00 21.23 123,596 -0.02(-0.09%)
Feb 12, 2007 21.83 21.83 21.12 21.25 136,983 -0.57(-2.61%)
Feb 09, 2007 22.00 22.09 21.63 21.82 180,631 -0.21(-0.95%)
Feb 08, 2007 22.38 22.40 22.00 22.03 86,007 -0.02(-0.09%)
Feb 07, 2007 21.81 22.37 21.81 22.05 332,466 +0.10(+0.46%)
Feb 06, 2007 21.73 22.40 21.52 21.95 220,128 +0.20(+0.92%)
Feb 05, 2007 21.90 22.10 21.75 21.75 292,669 -0.32(-1.45%)
Feb 02, 2007 21.93 22.29 21.90 22.07 164,488 -0.07(-0.32%)
Feb 01, 2007 22.89 22.97 21.90 22.14 384,652 -0.73(-3.19%)
Jan 31, 2007 23.17 23.53 22.70 22.87 372,587 -0.08(-0.35%)
Jan 30, 2007 22.81 23.19 22.78 22.95 266,951 +0.07(+0.31%)
Jan 29, 2007 23.20 23.83 22.77 22.88 339,166 -0.28(-1.21%)
Jan 26, 2007 23.82 23.90 23.16 23.16 244,831 -0.44(-1.87%)
Jan 25, 2007 23.99 24.09 23.07 23.60 348,829 -0.30(-1.25%)
Jan 24, 2007 24.25 24.38 23.70 23.90 770,281 -0.03(-0.13%)
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.