Aerovironment Inc (NQ: AVAV )

103.13 USD -6.32 (-5.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.