Skip to main content

Aerovironment Inc (NQ: AVAV )

152.73 +3.45 (+2.31%)
Streaming Delayed Price Updated: 11:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 28.46 28.70 28.43 28.65 110,572 +0.10(+0.35%)
Apr 28, 2011 28.46 28.63 28.14 28.55 93,301 +0.02(+0.07%)
Apr 27, 2011 28.78 28.80 27.96 28.53 150,557 -0.11(-0.38%)
Apr 26, 2011 28.04 29.27 28.04 28.64 216,148 +0.62(+2.21%)
Apr 25, 2011 27.91 28.52 27.67 28.02 263,750 +0.41(+1.48%)
Apr 21, 2011 27.64 27.70 27.20 27.61 274,693 +0.12(+0.44%)
Apr 20, 2011 28.17 28.21 27.31 27.49 239,193 -0.38(-1.36%)
Apr 19, 2011 28.00 28.24 27.75 27.87 88,717 +0.02(+0.07%)
Apr 18, 2011 28.26 28.26 27.75 27.85 140,561 -0.66(-2.31%)
Apr 15, 2011 28.56 29.00 28.30 28.51 176,472 -0.19(-0.66%)
Apr 14, 2011 28.46 29.14 28.29 28.70 193,531 +0.04(+0.14%)
Apr 13, 2011 28.72 29.13 28.23 28.66 251,209 +0.13(+0.46%)
Apr 12, 2011 28.18 28.95 27.86 28.53 245,225 +0.22(+0.78%)
Apr 11, 2011 29.23 29.23 27.97 28.31 357,121 -0.86(-2.95%)
Apr 08, 2011 30.25 30.25 29.08 29.17 329,311 -0.81(-2.70%)
Apr 07, 2011 30.21 30.54 29.76 29.98 204,386 -0.13(-0.43%)
Apr 06, 2011 30.20 31.05 30.00 30.11 304,765 -0.03(-0.10%)
Apr 05, 2011 30.00 30.16 29.05 30.14 511,611 -0.06(-0.20%)
Apr 04, 2011 30.87 31.07 29.80 30.20 814,109 -0.62(-2.00%)
Apr 01, 2011 35.00 35.96 30.04 30.82 2,140,499 -4.15(-11.88%)
Mar 31, 2011 34.70 35.05 34.22 34.97 259,396 +0.21(+0.60%)
Mar 30, 2011 34.52 34.85 34.02 34.76 199,186 +0.32(+0.93%)
Mar 29, 2011 34.57 34.57 34.01 34.44 152,907 +0.04(+0.12%)
Mar 28, 2011 34.75 35.10 34.22 34.40 145,246 -0.13(-0.38%)
Mar 25, 2011 34.46 35.80 34.32 34.53 271,336 +0.23(+0.67%)
Mar 24, 2011 34.15 34.62 33.80 34.30 191,883 +0.32(+0.94%)
Mar 23, 2011 34.06 34.22 33.68 33.98 124,263 +0.03(+0.09%)
Mar 22, 2011 34.17 34.24 33.60 33.95 117,162 -0.12(-0.35%)
Mar 21, 2011 33.90 34.50 33.53 34.07 236,490 +1.04(+3.15%)
Mar 18, 2011 33.42 34.37 32.94 33.03 254,140 -0.16(-0.48%)
Mar 17, 2011 32.64 33.51 32.64 33.19 257,854 +0.79(+2.44%)
Mar 16, 2011 33.70 33.70 32.35 32.40 248,604 -1.47(-4.34%)
Mar 15, 2011 33.13 34.10 32.00 33.87 204,961 -0.39(-1.14%)
Mar 14, 2011 33.23 34.77 32.58 34.26 331,059 +0.67(+1.99%)
Mar 11, 2011 33.63 34.00 33.09 33.59 369,657 -0.21(-0.62%)
Mar 10, 2011 32.00 34.35 31.73 33.80 644,616 +1.32(+4.06%)
Mar 09, 2011 32.04 32.98 31.14 32.48 2,075,681 +3.87(+13.53%)
Mar 08, 2011 28.21 28.98 28.05 28.61 226,808 +0.36(+1.27%)
Mar 07, 2011 29.11 29.16 28.16 28.25 105,528 -0.77(-2.65%)
Mar 04, 2011 29.25 29.50 28.79 29.02 128,429 -0.09(-0.31%)
Mar 03, 2011 29.20 29.62 28.98 29.11 252,643 +0.15(+0.52%)
Mar 02, 2011 28.37 29.25 28.00 28.96 387,754 +0.60(+2.12%)
Mar 01, 2011 29.01 29.02 28.34 28.36 171,917 -0.65(-2.24%)
Feb 28, 2011 29.63 29.67 28.78 29.01 175,411 -0.38(-1.29%)
Feb 25, 2011 28.65 29.46 28.55 29.39 162,974 +0.82(+2.87%)
Feb 24, 2011 28.31 28.73 28.05 28.57 140,455 +0.25(+0.88%)
Feb 23, 2011 29.01 29.60 28.30 28.32 115,841 -0.60(-2.07%)
Feb 22, 2011 29.19 29.78 28.75 28.92 142,034 -0.51(-1.73%)
Feb 18, 2011 29.75 29.92 29.22 29.43 181,959 -0.27(-0.91%)
Feb 17, 2011 29.25 29.88 29.25 29.70 169,841 +0.56(+1.92%)
Feb 16, 2011 28.93 29.25 28.50 29.14 114,362 +0.37(+1.29%)
Feb 15, 2011 28.10 28.92 28.00 28.77 143,532 +0.68(+2.42%)
Feb 14, 2011 28.47 28.77 27.95 28.09 117,659 -0.30(-1.06%)
Feb 11, 2011 28.71 28.97 28.37 28.39 175,313 -0.41(-1.42%)
Feb 10, 2011 29.25 29.25 28.53 28.80 122,434 -0.48(-1.64%)
Feb 09, 2011 29.72 29.93 28.92 29.28 203,748 -0.37(-1.25%)
Feb 08, 2011 28.12 29.72 28.07 29.65 480,513 +1.47(+5.22%)
Feb 07, 2011 27.92 28.38 27.69 28.18 76,061 +0.35(+1.26%)
Feb 04, 2011 28.21 28.23 27.45 27.83 132,875 -0.52(-1.83%)
Feb 03, 2011 29.21 29.30 28.07 28.35 396,266 -0.92(-3.14%)
Feb 02, 2011 28.57 29.49 28.57 29.27 220,161 +0.65(+2.27%)
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.