Skip to main content

Aerovironment Inc (NQ: AVAV )

153.28 +4.00 (+2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 37.54 38.31 36.50 37.06 373,909 -0.30(-0.80%)
Jan 29, 2009 38.20 38.25 36.88 37.36 185,069 -0.84(-2.20%)
Jan 28, 2009 39.00 39.30 37.70 38.20 407,337 -0.02(-0.05%)
Jan 27, 2009 38.65 38.82 38.00 38.22 397,172 -0.23(-0.60%)
Jan 26, 2009 40.00 40.00 38.25 38.45 464,898 -0.92(-2.34%)
Jan 23, 2009 40.50 40.50 38.75 39.37 807,133 +0.02(+0.05%)
Jan 22, 2009 39.49 39.97 38.80 39.35 395,653 -0.50(-1.25%)
Jan 21, 2009 39.00 39.96 37.11 39.85 608,620 +1.54(+4.02%)
Jan 20, 2009 38.36 39.69 38.16 38.31 621,946 -0.93(-2.37%)
Jan 16, 2009 37.78 39.30 37.66 39.24 2,149,301 +1.04(+2.72%)
Jan 15, 2009 36.01 38.41 36.00 38.20 1,072,378 +3.96(+11.57%)
Jan 14, 2009 35.50 35.50 33.00 34.24 696,967 -1.71(-4.76%)
Jan 13, 2009 35.31 36.54 35.00 35.95 297,446 +0.34(+0.95%)
Jan 12, 2009 35.88 36.24 35.12 35.61 254,218 -0.04(-0.11%)
Jan 09, 2009 36.02 37.03 35.55 35.65 321,409 -1.24(-3.36%)
Jan 08, 2009 36.46 37.95 35.27 36.89 397,280 +0.14(+0.38%)
Jan 07, 2009 37.84 38.04 36.50 36.75 1,432,428 -1.03(-2.73%)
Jan 06, 2009 39.44 40.00 37.65 37.78 666,879 -1.60(-4.06%)
Jan 05, 2009 39.22 39.73 38.46 39.38 712,057 +1.12(+2.93%)
Jan 02, 2009 37.33 38.74 37.01 38.26 785,549 +1.45(+3.94%)
Dec 31, 2008 35.28 37.18 35.26 36.81 419,547 +1.40(+3.95%)
Dec 30, 2008 34.72 35.43 34.11 35.41 354,653 +1.01(+2.94%)
Dec 29, 2008 33.40 34.70 32.67 34.40 317,469 +1.51(+4.59%)
Dec 26, 2008 32.89 33.40 32.67 32.89 147,295 +0.07(+0.21%)
Dec 24, 2008 34.26 34.42 32.71 32.82 165,798 -0.96(-2.84%)
Dec 23, 2008 33.56 34.05 33.31 33.78 268,660 +0.07(+0.21%)
Dec 22, 2008 33.70 33.99 32.78 33.71 210,772 -0.29(-0.85%)
Dec 19, 2008 36.61 36.61 32.12 34.00 990,883 -2.00(-5.56%)
Dec 18, 2008 35.34 37.60 35.34 36.00 856,938 +1.19(+3.42%)
Dec 17, 2008 34.01 36.00 33.39 34.81 521,492 +0.76(+2.23%)
Dec 16, 2008 34.84 34.84 33.51 34.05 419,661 +0.47(+1.40%)
Dec 15, 2008 34.78 35.00 32.85 33.58 358,367 -0.70(-2.04%)
Dec 12, 2008 32.50 34.70 31.81 34.28 910,137 +1.28(+3.88%)
Dec 11, 2008 34.81 35.71 32.59 33.00 421,594 -1.78(-5.12%)
Dec 10, 2008 33.95 36.22 33.84 34.78 862,345 +1.28(+3.82%)
Dec 09, 2008 32.73 34.04 32.40 33.50 279,193 +0.43(+1.30%)
Dec 08, 2008 33.67 34.00 32.50 33.07 315,384 +0.83(+2.57%)
Dec 05, 2008 30.17 32.70 29.75 32.24 431,580 +2.03(+6.72%)
Dec 04, 2008 34.18 34.19 29.69 30.21 584,310 -0.70(-2.26%)
Dec 03, 2008 30.00 32.40 29.75 30.91 223,959 -0.33(-1.06%)
Dec 02, 2008 31.18 31.67 30.26 31.24 177,182 +0.36(+1.17%)
Dec 01, 2008 31.50 32.98 30.48 30.88 320,665 -1.35(-4.19%)
Nov 28, 2008 31.40 32.34 31.19 32.23 68,887 +0.70(+2.22%)
Nov 26, 2008 30.06 31.89 29.83 31.53 229,464 +1.28(+4.23%)
Nov 25, 2008 31.88 31.97 30.09 30.25 355,206 -1.17(-3.72%)
Nov 24, 2008 32.87 34.17 31.03 31.42 415,758 -0.99(-3.05%)
Nov 21, 2008 29.39 32.45 29.00 32.41 370,235 +3.33(+11.45%)
Nov 20, 2008 29.20 30.40 28.50 29.08 289,093 -0.51(-1.72%)
Nov 19, 2008 30.89 31.88 29.50 29.59 196,860 -1.68(-5.37%)
Nov 18, 2008 29.92 32.25 29.92 31.27 467,395 +1.66(+5.61%)
Nov 17, 2008 29.57 30.98 29.33 29.61 203,041 -0.23(-0.77%)
Nov 14, 2008 31.58 31.76 29.67 29.84 275,699 -2.04(-6.40%)
Nov 13, 2008 31.32 31.97 29.53 31.88 496,033 +0.28(+0.89%)
Nov 12, 2008 32.42 33.60 31.31 31.60 174,290 -1.47(-4.45%)
Nov 11, 2008 33.06 33.50 31.57 33.07 277,892 +0.12(+0.36%)
Nov 10, 2008 33.20 34.25 32.64 32.95 202,351 +0.63(+1.95%)
Nov 07, 2008 32.33 33.36 31.52 32.32 200,777 +0.17(+0.53%)
Nov 06, 2008 32.50 33.75 30.50 32.15 665,216 -1.42(-4.23%)
Nov 05, 2008 35.51 35.70 32.18 33.57 605,990 -1.43(-4.09%)
Nov 04, 2008 38.52 38.70 34.06 35.00 1,066,355 -2.38(-6.37%)
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.