Skip to main content

Aerovironment Inc (NQ: AVAV )

149.74 +0.46 (+0.31%)
Streaming Delayed Price Updated: 10:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 62.50 63.05 61.92 62.03 149,177 -0.17(-0.27%)
Dec 30, 2021 61.81 63.26 61.81 62.20 151,883 +0.35(+0.57%)
Dec 29, 2021 62.69 62.74 61.36 61.85 130,506 -0.95(-1.51%)
Dec 28, 2021 62.95 63.90 62.19 62.80 170,087 -0.32(-0.51%)
Dec 27, 2021 63.69 63.69 62.17 63.12 172,884 -0.63(-0.99%)
Dec 23, 2021 62.89 64.43 62.09 63.75 174,714 +1.15(+1.84%)
Dec 22, 2021 62.82 63.20 61.99 62.60 150,703 -0.28(-0.45%)
Dec 21, 2021 62.88 63.59 62.00 62.88 344,442 +0.08(+0.13%)
Dec 20, 2021 63.09 63.24 62.02 62.80 564,037 -1.33(-2.07%)
Dec 17, 2021 62.68 64.54 61.41 64.13 1,082,918 +1.72(+2.76%)
Dec 16, 2021 63.96 64.52 61.59 62.41 289,334 -1.06(-1.67%)
Dec 15, 2021 61.41 63.57 59.63 63.47 440,061 +2.08(+3.39%)
Dec 14, 2021 59.94 61.95 59.94 61.39 308,182 +1.36(+2.27%)
Dec 13, 2021 63.07 63.66 59.23 60.03 530,503 -3.04(-4.82%)
Dec 10, 2021 62.66 63.86 61.49 63.07 443,156 +0.23(+0.37%)
Dec 09, 2021 60.77 63.73 60.40 62.84 605,081 +1.37(+2.23%)
Dec 08, 2021 55.51 64.24 55.20 61.47 1,201,476 +3.49(+6.02%)
Dec 07, 2021 80.25 80.72 53.50 57.98 3,324,228 -21.97(-27.48%)
Dec 06, 2021 78.61 81.11 77.45 79.95 128,267 +2.20(+2.83%)
Dec 03, 2021 79.70 79.70 76.16 77.75 173,665 -1.58(-1.99%)
Dec 02, 2021 78.80 79.66 78.13 79.33 168,580 +0.53(+0.67%)
Dec 01, 2021 82.26 82.63 78.69 78.80 112,083 -1.96(-2.43%)
Nov 30, 2021 81.20 82.61 79.71 80.76 110,534 -1.67(-2.03%)
Nov 29, 2021 84.17 84.71 82.30 82.43 90,556 -0.76(-0.91%)
Nov 26, 2021 85.59 86.03 81.01 83.19 97,480 -3.09(-3.58%)
Nov 24, 2021 85.29 86.93 84.75 86.28 58,044 +0.49(+0.57%)
Nov 23, 2021 88.24 89.25 84.93 85.79 104,455 -2.40(-2.72%)
Nov 22, 2021 88.56 90.17 88.16 88.19 73,636 -0.55(-0.62%)
Nov 19, 2021 88.28 89.86 88.00 88.74 76,581 -0.66(-0.74%)
Nov 18, 2021 91.63 89.78 89.31 89.40 89,404 -2.28(-2.49%)
Nov 17, 2021 90.40 92.07 90.40 91.68 89,940 +0.88(+0.97%)
Nov 16, 2021 92.03 92.73 90.67 90.80 75,170 -1.25(-1.36%)
Nov 15, 2021 91.75 92.38 91.33 92.05 113,831 +0.46(+0.50%)
Nov 12, 2021 91.91 92.16 90.99 91.59 69,601 -0.30(-0.33%)
Nov 11, 2021 91.93 93.19 90.91 91.89 65,779 +0.06(+0.07%)
Nov 10, 2021 93.28 91.83 67,970 -1.70(-1.82%)
Nov 09, 2021 94.55 95.01 93.33 93.53 85,059 -0.77(-0.82%)
Nov 08, 2021 95.44 95.85 94.11 94.30 67,453 -0.84(-0.88%)
Nov 05, 2021 95.33 96.12 94.19 95.14 119,528 +0.87(+0.92%)
Nov 04, 2021 94.43 95.44 93.64 94.27 107,850 +0.25(+0.27%)
Nov 03, 2021 92.72 94.16 92.23 94.02 76,883 +1.32(+1.42%)
Nov 02, 2021 91.73 92.70 90.80 92.70 77,738 +1.40(+1.53%)
Nov 01, 2021 89.75 92.10 89.11 91.30 101,017 +2.19(+2.46%)
Oct 29, 2021 88.59 89.22 88.15 89.11 96,063 +0.53(+0.60%)
Oct 28, 2021 90.30 91.11 87.92 88.58 148,424 -1.35(-1.50%)
Oct 27, 2021 90.16 91.35 89.28 89.93 114,936 -0.66(-0.73%)
Oct 26, 2021 91.81 90.59 93,979 -1.28(-1.39%)
Oct 25, 2021 90.61 92.60 89.81 91.87 110,842 +0.99(+1.09%)
Oct 22, 2021 92.76 93.00 90.80 90.88 90,305 -1.99(-2.14%)
Oct 21, 2021 92.64 93.02 92.00 92.87 82,577 +0.35(+0.38%)
Oct 20, 2021 92.65 93.94 92.10 92.52 83,807 -0.06(-0.06%)
Oct 19, 2021 91.29 92.63 90.70 92.58 75,745 +1.77(+1.95%)
Oct 18, 2021 89.45 90.94 89.27 90.81 82,570 +0.72(+0.80%)
Oct 15, 2021 90.97 91.76 89.88 90.09 120,746 +0.22(+0.24%)
Oct 14, 2021 89.23 90.80 88.71 89.87 90,257 +1.27(+1.43%)
Oct 13, 2021 88.62 89.26 87.62 88.60 101,899 +0.43(+0.49%)
Oct 12, 2021 87.66 88.97 87.63 88.17 76,989 +0.40(+0.46%)
Oct 11, 2021 87.27 88.94 87.27 87.77 121,871 +0.98(+1.13%)
Oct 08, 2021 87.42 88.03 86.60 86.79 79,180 -0.29(-0.33%)
Oct 07, 2021 86.21 87.87 86.12 87.08 93,022 +1.82(+2.13%)
Oct 06, 2021 85.18 85.56 83.93 85.26 101,271 -0.32(-0.37%)
Oct 05, 2021 86.51 87.39 85.58 85.58 120,330 -0.67(-0.78%)
Oct 04, 2021 86.51 86.83 85.64 86.25 199,514 -0.82(-0.94%)
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.