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 31, 2019 74.67 78.20 73.99 77.66 276,033 +3.00(+4.02%)
Jan 30, 2019 77.31 78.41 73.67 74.66 268,107 -1.59(-2.09%)
Jan 29, 2019 76.27 78.16 75.69 76.25 226,428 +0.09(+0.12%)
Jan 28, 2019 78.00 78.39 75.82 76.16 182,146 -2.54(-3.23%)
Jan 25, 2019 76.58 78.78 76.27 78.70 230,900 +2.51(+3.29%)
Jan 24, 2019 74.92 77.04 74.60 76.19 287,252 +2.59(+3.52%)
Jan 23, 2019 73.71 74.99 72.21 73.60 134,341 +0.48(+0.66%)
Jan 22, 2019 76.29 76.29 72.76 73.12 154,902 -3.63(-4.73%)
Jan 18, 2019 75.53 77.49 75.50 76.75 133,700 +1.77(+2.36%)
Jan 17, 2019 72.78 75.38 72.78 74.98 186,482 +1.88(+2.57%)
Jan 16, 2019 74.02 74.74 72.61 73.10 138,567 -0.70(-0.95%)
Jan 15, 2019 73.87 74.42 72.94 73.80 214,429 +0.19(+0.26%)
Jan 14, 2019 72.96 74.39 72.48 73.61 152,043 -0.14(-0.19%)
Jan 11, 2019 73.18 73.97 71.15 73.75 206,200 +0.15(+0.20%)
Jan 10, 2019 74.56 74.56 72.04 73.60 206,179 -1.21(-1.62%)
Jan 09, 2019 73.35 75.21 72.75 74.81 287,487 +1.86(+2.55%)
Jan 08, 2019 70.35 73.27 70.19 72.95 223,953 +3.36(+4.83%)
Jan 07, 2019 68.10 69.90 67.20 69.59 202,213 +1.22(+1.78%)
Jan 04, 2019 68.04 69.38 67.17 68.37 358,500 +1.40(+2.09%)
Jan 03, 2019 68.16 68.50 66.78 66.97 214,993 -1.53(-2.23%)
Jan 02, 2019 67.44 69.08 66.01 68.50 233,058 +0.55(+0.81%)
Dec 31, 2018 68.32 69.27 67.31 67.95 213,700 +0.38(+0.56%)
Dec 28, 2018 69.67 69.92 66.87 67.57 168,300 -1.43(-2.07%)
Dec 27, 2018 64.61 69.08 64.61 69.00 332,859 +2.56(+3.85%)
Dec 26, 2018 65.08 66.72 63.01 66.44 246,567 +1.58(+2.44%)
Dec 24, 2018 64.00 66.13 63.49 64.86 200,000 +0.04(+0.06%)
Dec 21, 2018 67.56 67.85 64.54 64.82 823,400 -2.55(-3.79%)
Dec 20, 2018 70.10 70.96 65.72 67.37 422,066 -2.76(-3.94%)
Dec 19, 2018 72.25 72.37 69.09 70.13 496,665 -2.10(-2.91%)
Dec 18, 2018 70.49 73.48 70.49 72.23 326,726 +2.37(+3.39%)
Dec 17, 2018 74.75 75.17 69.42 69.86 405,137 -5.55(-7.36%)
Dec 14, 2018 72.91 75.90 72.75 75.41 251,100 +1.99(+2.71%)
Dec 13, 2018 74.46 74.88 72.82 73.42 208,968 -0.37(-0.50%)
Dec 12, 2018 73.50 75.81 73.00 73.79 431,678 +1.22(+1.68%)
Dec 11, 2018 73.16 73.87 71.35 72.57 222,129 +0.57(+0.79%)
Dec 10, 2018 69.88 72.81 68.00 72.00 239,837 +2.19(+3.14%)
Dec 07, 2018 71.60 73.90 69.80 69.81 263,600 -2.04(-2.84%)
Dec 06, 2018 69.94 71.91 68.22 71.85 525,895 +0.77(+1.08%)
Dec 04, 2018 73.32 73.94 70.59 71.08 390,600 -2.23(-3.04%)
Dec 03, 2018 78.42 78.53 72.91 73.31 725,230 -3.29(-4.30%)
Nov 30, 2018 89.77 89.77 75.27 76.60 1,399,200 -15.08(-16.45%)
Nov 29, 2018 91.71 94.49 90.28 91.68 281,731 -0.20(-0.22%)
Nov 28, 2018 89.50 91.88 88.53 91.88 247,948 +3.22(+3.63%)
Nov 27, 2018 88.45 89.86 87.50 88.66 238,210 -0.65(-0.73%)
Nov 26, 2018 91.61 92.46 87.96 89.31 388,611 -1.06(-1.17%)
Nov 23, 2018 89.04 91.16 87.00 90.37 70,200 +0.42(+0.47%)
Nov 21, 2018 89.95 89.95 89.95 0 +0.97(+1.09%)
Nov 20, 2018 91.73 91.90 85.74 88.98 327,800 -4.78(-5.10%)
Nov 19, 2018 100.07 100.33 93.47 93.76 228,149 -6.27(-6.27%)
Nov 16, 2018 97.90 100.78 97.05 100.03 230,700 +1.88(+1.92%)
Nov 15, 2018 93.96 98.63 93.01 98.15 138,878 +3.65(+3.86%)
Nov 14, 2018 95.71 96.55 94.00 94.50 203,266 -1.20(-1.25%)
Nov 13, 2018 99.53 100.22 95.16 95.70 231,236 -3.40(-3.43%)
Nov 12, 2018 102.45 102.45 98.66 99.10 180,508 -3.32(-3.24%)
Nov 09, 2018 102.39 103.27 100.53 102.42 182,900 -0.81(-0.78%)
Nov 08, 2018 102.99 103.46 101.46 103.23 160,271 -0.02(-0.02%)
Nov 07, 2018 100.09 103.34 98.78 103.25 350,192 +4.44(+4.49%)
Nov 06, 2018 94.96 98.92 94.13 98.81 233,331 +3.69(+3.88%)
Nov 05, 2018 94.04 95.43 93.20 95.12 227,849 +1.24(+1.32%)
Nov 02, 2018 94.11 96.12 93.33 93.88 276,200 +0.49(+0.52%)
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.