Aerovironment Inc (NQ: AVAV )

113.18 USD -1.83 (-1.59%)
Official Closing Price Updated: 7:49 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 118.07 121.27 117.20 119.35 132,100 +3.29(+2.83%)
Mar 31, 2021 118.06 119.58 115.67 116.06 217,727 -1.56(-1.33%)
Mar 30, 2021 114.43 119.50 114.43 117.62 317,934 +2.43(+2.11%)
Mar 29, 2021 118.32 121.85 115.18 115.19 194,582 -3.62(-3.05%)
Mar 26, 2021 115.75 118.97 114.56 118.81 132,000 +4.16(+3.63%)
Mar 25, 2021 115.19 115.54 107.75 114.65 204,717 +2.61(+2.33%)
Mar 24, 2021 115.49 118.06 111.85 112.04 149,565 -1.66(-1.46%)
Mar 23, 2021 117.81 118.43 113.37 113.70 181,688 -5.49(-4.61%)
Mar 22, 2021 121.12 121.87 118.00 119.19 148,187 -0.27(-0.23%)
Mar 19, 2021 119.93 121.60 114.40 119.46 616,600 +0.12(+0.10%)
Mar 18, 2021 120.73 128.98 119.34 119.34 741,853 -2.42(-1.99%)
Mar 17, 2021 118.45 123.06 116.60 121.76 215,297 +3.25(+2.74%)
Mar 16, 2021 122.00 123.62 117.12 118.51 185,507 -1.34(-1.12%)
Mar 15, 2021 121.68 124.81 119.12 119.85 205,704 -1.83(-1.50%)
Mar 12, 2021 119.40 123.65 119.11 121.68 357,900 -0.65(-0.53%)
Mar 11, 2021 109.88 122.66 109.88 122.33 292,835 +13.69(+12.60%)
Mar 10, 2021 107.86 114.38 106.50 108.64 287,334 +2.27(+2.13%)
Mar 09, 2021 107.00 109.89 105.26 106.37 298,523 +3.83(+3.74%)
Mar 08, 2021 106.19 108.04 101.82 102.54 203,085 -2.88(-2.73%)
Mar 05, 2021 107.20 109.90 97.77 105.42 274,100 -1.28(-1.20%)
Mar 04, 2021 114.04 115.00 103.70 106.70 324,985 -7.59(-6.64%)
Mar 03, 2021 112.98 119.99 110.78 114.29 644,838 +2.36(+2.11%)
Mar 02, 2021 115.99 116.57 111.88 111.93 155,366 -3.52(-3.05%)
Mar 01, 2021 112.96 115.78 111.05 115.45 170,178 +5.37(+4.88%)
Feb 26, 2021 111.37 113.05 107.73 110.08 241,900 -1.03(-0.93%)
Feb 25, 2021 117.89 118.28 110.40 111.11 185,707 -6.00(-5.12%)
Feb 24, 2021 114.66 120.19 113.46 117.11 231,235 +4.30(+3.81%)
Feb 23, 2021 122.06 122.06 111.39 112.81 403,184 -12.86(-10.23%)
Feb 22, 2021 126.40 127.89 123.81 125.67 169,214 -1.62(-1.28%)
Feb 19, 2021 124.43 127.87 124.43 127.29 339,700 +3.81(+3.09%)
Feb 18, 2021 127.97 127.97 122.15 123.48 196,562 -6.09(-4.70%)
Feb 17, 2021 132.29 133.34 128.34 129.57 263,425 -4.80(-3.57%)
Feb 16, 2021 137.96 138.81 134.20 134.37 186,821 -2.22(-1.63%)
Feb 12, 2021 133.87 137.24 133.27 136.59 120,000 +1.31(+0.97%)
Feb 11, 2021 137.62 140.35 130.59 135.28 226,154 -2.14(-1.56%)
Feb 10, 2021 142.13 142.29 133.61 137.42 217,292 -0.52(-0.38%)
Feb 09, 2021 133.53 139.22 132.66 137.94 226,001 +5.86(+4.44%)
Feb 08, 2021 124.94 132.63 123.78 132.08 298,765 +9.41(+7.67%)
Feb 05, 2021 122.25 123.82 120.72 122.67 155,000 +1.01(+0.83%)
Feb 04, 2021 122.60 125.18 120.18 121.66 132,234 +0.61(+0.50%)
Feb 03, 2021 119.00 121.33 117.15 121.05 202,136 +2.50(+2.11%)
Feb 02, 2021 121.63 121.93 117.07 118.55 231,980 +0.05(+0.04%)
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.