Skip to main content

Aerovironment Inc (NQ: AVAV )

153.54 +4.26 (+2.85%)
Streaming Delayed Price Updated: 3:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 19.06 19.59 19.00 19.36 0 +0.35(+1.84%)
Apr 29, 2013 18.96 19.11 18.88 19.01 120,465 +0.04(+0.21%)
Apr 26, 2013 18.91 19.04 18.89 18.97 218,041 +0.08(+0.42%)
Apr 25, 2013 18.66 19.04 18.66 18.89 185,418 +0.32(+1.72%)
Apr 24, 2013 18.48 18.66 18.35 18.57 149,307 +0.17(+0.92%)
Apr 23, 2013 18.16 18.44 18.12 18.40 152,394 +0.33(+1.83%)
Apr 22, 2013 18.00 18.20 17.87 18.07 160,735 +0.02(+0.11%)
Apr 19, 2013 18.07 18.20 17.92 18.05 205,008 +0.03(+0.17%)
Apr 18, 2013 18.27 18.39 17.91 18.02 250,713 -0.06(-0.33%)
Apr 17, 2013 17.88 18.21 17.82 18.08 250,100 +0.04(+0.22%)
Apr 16, 2013 18.28 18.34 17.92 18.04 278,809 -0.09(-0.50%)
Apr 15, 2013 18.17 18.33 17.97 18.13 315,143 -0.05(-0.28%)
Apr 12, 2013 18.16 18.32 18.12 18.18 130,468 -0.04(-0.22%)
Apr 11, 2013 18.20 18.40 18.05 18.22 136,149 -0.06(-0.33%)
Apr 10, 2013 18.55 18.55 18.20 18.28 162,020 -0.17(-0.92%)
Apr 09, 2013 18.34 18.87 18.34 18.45 242,227 +0.33(+1.82%)
Apr 08, 2013 18.12 18.17 17.74 18.12 241,624 +0.00(+0.00%)
Apr 05, 2013 17.84 18.12 17.74 18.12 226,915 +0.08(+0.44%)
Apr 04, 2013 18.00 18.09 17.69 18.04 325,052 +0.02(+0.11%)
Apr 03, 2013 17.96 18.15 17.91 18.02 274,059 +0.04(+0.22%)
Apr 02, 2013 18.09 18.16 17.93 17.98 324,449 -0.09(-0.50%)
Apr 01, 2013 18.13 18.15 17.97 18.07 306,076 -0.06(-0.33%)
Mar 28, 2013 18.06 18.18 17.92 18.13 203,937 +0.03(+0.17%)
Mar 27, 2013 18.06 18.11 17.85 18.10 352,382 -0.09(-0.49%)
Mar 26, 2013 18.48 18.50 18.04 18.19 331,693 -0.24(-1.30%)
Mar 25, 2013 18.54 18.64 18.10 18.43 189,320 -0.10(-0.54%)
Mar 22, 2013 18.94 18.94 18.31 18.53 298,163 -0.38(-2.01%)
Mar 21, 2013 19.09 19.15 18.90 18.91 331,828 -0.25(-1.30%)
Mar 20, 2013 19.18 19.29 18.91 19.16 277,864 +0.03(+0.16%)
Mar 19, 2013 19.20 19.28 18.82 19.13 253,063 -0.04(-0.21%)
Mar 18, 2013 19.26 19.49 19.06 19.17 285,339 -0.29(-1.49%)
Mar 15, 2013 19.40 19.65 19.25 19.46 374,045 +0.14(+0.72%)
Mar 14, 2013 19.24 19.32 19.14 19.32 338,317 +0.18(+0.94%)
Mar 13, 2013 19.11 19.33 18.99 19.14 240,968 +0.04(+0.21%)
Mar 12, 2013 19.29 19.46 19.02 19.10 307,564 -0.20(-1.04%)
Mar 11, 2013 19.05 19.35 19.02 19.30 333,032 +0.29(+1.53%)
Mar 08, 2013 18.90 19.25 18.80 19.01 407,761 +0.12(+0.66%)
Mar 07, 2013 19.49 19.49 18.80 18.89 1,080,491 -0.68(-3.50%)
Mar 06, 2013 17.00 19.96 16.98 19.57 4,568,401 -2.12(-9.77%)
Mar 05, 2013 21.92 22.10 21.68 21.69 623,983 -0.16(-0.73%)
Mar 04, 2013 22.00 22.10 21.68 21.85 146,960 -0.18(-0.82%)
Mar 01, 2013 22.10 22.15 21.80 22.03 123,595 -0.09(-0.41%)
Feb 28, 2013 22.08 22.50 21.86 22.12 187,660 +0.04(+0.18%)
Feb 27, 2013 21.97 22.34 21.96 22.08 129,600 +0.05(+0.23%)
Feb 26, 2013 22.12 22.16 21.93 22.03 97,292 -0.45(-2.00%)
Feb 22, 2013 22.13 22.49 22.11 22.48 135,116 +0.35(+1.58%)
Feb 21, 2013 22.45 22.45 22.04 22.13 147,270 -0.38(-1.69%)
Feb 20, 2013 23.00 23.06 22.50 22.51 163,234 -0.46(-2.00%)
Feb 19, 2013 22.56 23.04 22.55 22.97 218,948 +0.54(+2.41%)
Feb 15, 2013 22.44 22.51 22.25 22.43 104,761 +0.05(+0.22%)
Feb 14, 2013 22.81 22.81 22.33 22.38 230,509 -0.45(-1.97%)
Feb 13, 2013 22.88 23.18 22.65 22.83 226,617 +0.08(+0.35%)
Feb 12, 2013 22.70 23.04 22.53 22.75 194,535 +0.01(+0.04%)
Feb 11, 2013 22.45 22.85 22.36 22.74 271,567 +0.40(+1.79%)
Feb 08, 2013 22.21 22.55 22.11 22.34 161,886 +0.21(+0.95%)
Feb 07, 2013 21.50 22.22 21.39 22.13 183,612 +0.69(+3.22%)
Feb 06, 2013 21.48 21.66 21.33 21.44 161,140 +0.20(+0.94%)
Feb 04, 2013 21.68 21.68 21.14 21.24 353,023 -0.42(-1.94%)
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.