Skip to main content

Aerovironment Inc (NQ: AVAV )

152.94 +3.66 (+2.46%)
Streaming Delayed Price Updated: 2:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 24.40 24.43 23.85 24.32 173,207 -0.08(-0.33%)
Apr 27, 2012 23.89 24.50 23.88 24.40 255,717 +0.64(+2.69%)
Apr 26, 2012 24.10 24.41 23.70 23.76 229,719 -0.36(-1.49%)
Apr 25, 2012 24.45 24.96 24.02 24.12 262,361 -0.04(-0.17%)
Apr 24, 2012 24.04 24.50 24.00 24.16 137,411 +0.14(+0.58%)
Apr 23, 2012 24.50 24.58 23.71 24.02 285,191 -0.72(-2.91%)
Apr 20, 2012 25.08 25.62 24.59 24.74 266,685 +0.19(+0.77%)
Apr 19, 2012 25.07 25.34 24.39 24.55 338,029 -0.53(-2.11%)
Apr 18, 2012 25.60 25.70 24.96 25.08 271,341 -0.61(-2.37%)
Apr 17, 2012 25.85 25.95 25.68 25.69 141,087 -0.06(-0.23%)
Apr 16, 2012 26.14 26.15 25.67 25.75 135,047 -0.36(-1.38%)
Apr 13, 2012 26.10 26.33 25.99 26.11 194,041 -0.02(-0.08%)
Apr 12, 2012 25.75 26.33 25.75 26.13 124,874 +0.45(+1.75%)
Apr 11, 2012 25.76 25.94 25.53 25.68 201,662 +0.16(+0.63%)
Apr 10, 2012 26.41 26.79 25.38 25.52 328,396 -0.19(-0.73%)
Apr 09, 2012 25.72 25.85 25.65 25.71 188,808 -0.45(-1.73%)
Apr 05, 2012 26.01 26.19 26.00 26.16 192,367 +0.13(+0.50%)
Apr 04, 2012 26.46 26.50 25.96 26.03 287,579 -0.47(-1.77%)
Apr 03, 2012 26.68 26.70 26.46 26.50 340,550 -0.21(-0.79%)
Apr 02, 2012 26.87 27.07 26.50 26.71 196,923 -0.10(-0.37%)
Mar 30, 2012 27.26 27.32 26.77 26.81 219,047 -0.19(-0.70%)
Mar 29, 2012 26.66 27.02 26.46 27.00 246,130 +0.50(+1.89%)
Mar 28, 2012 26.79 27.00 26.40 26.50 310,894 -0.36(-1.34%)
Mar 27, 2012 26.92 27.10 26.74 26.86 298,456 -0.05(-0.19%)
Mar 26, 2012 27.27 27.82 26.85 26.91 255,222 -0.23(-0.85%)
Mar 23, 2012 26.61 27.25 26.46 27.14 229,567 +0.43(+1.61%)
Mar 22, 2012 26.64 26.79 26.41 26.71 310,689 -0.09(-0.34%)
Mar 21, 2012 26.34 26.87 26.31 26.80 306,082 +0.11(+0.41%)
Mar 20, 2012 27.40 27.40 26.57 26.69 151,664 -0.75(-2.73%)
Mar 19, 2012 27.33 27.60 27.10 27.44 175,170 +0.02(+0.07%)
Mar 16, 2012 27.72 27.72 27.19 27.42 339,744 -0.07(-0.25%)
Mar 15, 2012 27.33 27.51 27.05 27.49 260,813 +0.19(+0.70%)
Mar 14, 2012 27.30 27.50 27.11 27.30 163,982 +0.06(+0.22%)
Mar 13, 2012 27.05 27.30 26.76 27.24 461,118 +0.63(+2.37%)
Mar 12, 2012 26.29 26.68 26.29 26.61 289,378 +0.47(+1.80%)
Mar 09, 2012 26.28 26.60 26.03 26.14 339,022 -0.18(-0.68%)
Mar 08, 2012 26.08 26.47 25.64 26.32 552,796 +0.33(+1.27%)
Mar 07, 2012 26.58 27.11 25.33 25.99 1,423,510 -1.11(-4.10%)
Mar 06, 2012 27.50 27.95 26.96 27.10 353,804 -0.57(-2.06%)
Mar 05, 2012 27.84 27.89 27.40 27.67 269,640 -0.19(-0.68%)
Mar 02, 2012 28.84 28.84 27.57 27.86 299,780 -0.86(-2.99%)
Mar 01, 2012 28.78 29.12 28.63 28.72 437,212 +0.24(+0.84%)
Feb 29, 2012 28.18 28.81 28.01 28.48 502,066 +0.30(+1.06%)
Feb 28, 2012 28.36 28.44 28.02 28.18 180,740 -0.26(-0.91%)
Feb 27, 2012 28.63 28.73 28.20 28.44 215,935 -0.28(-0.97%)
Feb 24, 2012 28.70 28.99 28.58 28.72 157,568 +0.12(+0.42%)
Feb 23, 2012 28.57 28.82 28.16 28.60 244,292 +0.16(+0.56%)
Feb 22, 2012 28.84 28.93 28.35 28.44 224,044 -0.56(-1.93%)
Feb 21, 2012 29.01 29.37 28.65 29.00 340,438 +0.30(+1.05%)
Feb 17, 2012 28.48 28.83 28.44 28.70 259,243 +0.38(+1.34%)
Feb 16, 2012 28.22 28.67 28.05 28.32 444,291 +0.23(+0.82%)
Feb 15, 2012 28.27 28.71 27.65 28.09 463,459 -0.13(-0.46%)
Feb 14, 2012 29.04 29.04 27.95 28.22 569,099 -0.82(-2.82%)
Feb 13, 2012 30.60 30.76 28.91 29.04 604,398 -1.60(-5.22%)
Feb 10, 2012 30.85 30.94 30.51 30.64 246,367 -0.48(-1.54%)
Feb 09, 2012 31.40 31.75 31.00 31.12 267,426 -0.48(-1.52%)
Feb 08, 2012 30.99 31.87 30.81 31.60 342,141 +0.83(+2.70%)
Feb 07, 2012 30.46 30.98 30.40 30.77 273,692 +0.47(+1.55%)
Feb 06, 2012 30.19 31.76 29.33 30.30 781,986 +1.54(+5.35%)
Feb 03, 2012 28.42 29.01 28.11 28.76 256,252 +0.74(+2.64%)
Feb 02, 2012 28.00 28.57 27.93 28.02 359,072 -0.09(-0.30%)
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.