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 (%)
Jun 30, 2021 105.60 106.47 95.55 100.15 1,577,612 -9.72(-8.85%)
Jun 29, 2021 110.27 110.71 106.19 109.87 244,592 -0.84(-0.76%)
Jun 28, 2021 111.67 113.01 109.79 110.71 162,187 -0.90(-0.81%)
Jun 25, 2021 113.99 114.00 111.03 111.61 210,199 -2.21(-1.94%)
Jun 24, 2021 112.34 114.12 111.00 113.82 118,771 +2.48(+2.23%)
Jun 23, 2021 112.61 113.15 110.48 111.34 187,498 -0.72(-0.64%)
Jun 22, 2021 110.98 112.49 110.18 112.06 97,807 +0.51(+0.46%)
Jun 21, 2021 110.52 111.80 110.07 111.55 101,638 +1.74(+1.58%)
Jun 18, 2021 111.00 112.34 109.13 109.81 328,979 -2.46(-2.19%)
Jun 17, 2021 112.48 113.25 110.78 112.27 102,416 +0.14(+0.12%)
Jun 16, 2021 114.33 115.95 111.23 112.13 99,855 -2.11(-1.85%)
Jun 15, 2021 113.89 115.08 113.28 114.24 80,242 +1.01(+0.89%)
Jun 14, 2021 112.62 113.92 111.81 113.23 150,554 +0.74(+0.66%)
Jun 11, 2021 111.16 112.50 110.08 112.49 89,061 +2.03(+1.84%)
Jun 10, 2021 110.49 111.62 108.95 110.46 75,503 +0.24(+0.22%)
Jun 09, 2021 113.60 113.74 110.19 110.22 91,098 -2.62(-2.32%)
Jun 08, 2021 113.27 113.98 111.82 112.84 88,717 -0.01(-0.01%)
Jun 07, 2021 112.15 113.32 110.67 112.85 114,839 +1.51(+1.36%)
Jun 04, 2021 110.30 113.25 109.00 111.34 89,367 +1.94(+1.77%)
Jun 03, 2021 110.00 110.55 108.72 109.40 99,712 -2.21(-1.98%)
Jun 02, 2021 111.17 111.75 108.94 111.61 89,156 +1.18(+1.07%)
Jun 01, 2021 109.91 111.28 108.97 110.43 139,679 +0.80(+0.73%)
May 28, 2021 111.34 111.45 109.20 109.63 71,539 -0.48(-0.44%)
May 27, 2021 109.59 110.74 108.83 110.11 119,463 +1.49(+1.37%)
May 26, 2021 107.71 109.23 105.88 108.62 114,501 +1.28(+1.19%)
May 25, 2021 108.55 108.67 106.51 107.34 133,219 -0.59(-0.55%)
May 24, 2021 108.49 108.82 106.88 107.93 100,816 -0.13(-0.12%)
May 21, 2021 109.75 110.98 108.06 108.06 90,445 -0.14(-0.13%)
May 20, 2021 106.55 108.40 105.85 108.20 85,272 +2.28(+2.15%)
May 19, 2021 104.82 105.97 103.77 105.92 98,626 -0.54(-0.51%)
May 18, 2021 108.88 111.15 105.89 106.46 158,830 -1.51(-1.40%)
May 17, 2021 105.96 108.02 104.60 107.97 192,868 +0.69(+0.64%)
May 14, 2021 104.74 107.69 103.04 107.28 153,439 +3.05(+2.93%)
May 13, 2021 101.95 105.05 101.42 104.23 187,762 +2.64(+2.60%)
May 12, 2021 102.69 103.92 100.57 101.59 185,799 -1.76(-1.70%)
May 11, 2021 98.21 104.04 98.18 103.35 161,281 +0.22(+0.21%)
May 10, 2021 110.40 110.40 103.10 103.13 128,462 -6.32(-5.77%)
May 07, 2021 109.50 111.72 108.75 109.45 96,449 +0.05(+0.05%)
May 06, 2021 106.16 109.56 105.20 109.40 150,443 +2.75(+2.58%)
May 05, 2021 108.73 108.81 106.25 106.65 92,051 -1.39(-1.29%)
May 04, 2021 108.85 109.35 105.85 108.04 112,159 -1.71(-1.56%)
May 03, 2021 110.35 110.92 109.01 109.75 216,461 -0.62(-0.56%)
Apr 30, 2021 109.52 111.03 108.72 110.37 153,700 -0.95(-0.85%)
Apr 29, 2021 112.93 113.85 110.81 111.32 88,545 -0.65(-0.58%)
Apr 28, 2021 111.90 112.66 111.13 111.97 81,235 -0.73(-0.65%)
Apr 27, 2021 114.35 114.35 111.22 112.70 122,228 -0.77(-0.68%)
Apr 26, 2021 111.22 113.90 111.22 113.47 157,564 +2.01(+1.80%)
Apr 23, 2021 109.00 111.84 109.00 111.46 134,000 +2.96(+2.73%)
Apr 22, 2021 107.40 110.24 107.37 108.50 185,841 +1.92(+1.80%)
Apr 21, 2021 102.46 107.41 102.46 106.58 125,119 +4.10(+4.00%)
Apr 20, 2021 105.39 106.14 101.31 102.48 193,044 -3.20(-3.03%)
Apr 19, 2021 107.36 108.00 104.22 105.68 186,393 -2.72(-2.51%)
Apr 16, 2021 108.98 109.25 107.24 108.40 116,700 -0.71(-0.65%)
Apr 15, 2021 111.59 111.66 108.71 109.11 136,783 -1.21(-1.10%)
Apr 14, 2021 113.08 113.68 110.03 110.32 119,024 -1.26(-1.13%)
Apr 13, 2021 112.41 113.43 109.50 111.58 170,656 -1.86(-1.64%)
Apr 12, 2021 113.50 115.00 112.00 113.44 155,024 +0.26(+0.23%)
Apr 09, 2021 114.15 114.58 112.60 113.18 285,300 -1.83(-1.59%)
Apr 08, 2021 113.85 115.48 112.44 115.01 194,153 +1.64(+1.45%)
Apr 07, 2021 117.62 117.62 111.78 113.37 264,211 -4.04(-3.44%)
Apr 06, 2021 121.74 122.92 117.31 117.41 202,039 -4.23(-3.48%)
Apr 05, 2021 126.76 126.76 118.50 121.64 435,852 +2.29(+1.92%)
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.