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 (%)
Mar 31, 2020 59.53 61.55 58.84 60.96 300,202 +0.82(+1.36%)
Mar 30, 2020 55.61 60.50 52.96 60.14 460,072 +4.85(+8.77%)
Mar 27, 2020 56.07 57.95 53.58 55.29 306,200 -2.75(-4.74%)
Mar 26, 2020 52.75 58.50 52.17 58.04 286,181 +5.97(+11.47%)
Mar 25, 2020 54.01 55.34 51.26 52.07 544,013 -2.07(-3.82%)
Mar 24, 2020 54.84 56.00 52.03 54.14 369,061 +2.24(+4.32%)
Mar 23, 2020 53.45 55.39 50.78 51.90 465,405 -1.55(-2.90%)
Mar 20, 2020 57.69 59.13 53.28 53.45 376,000 -3.94(-6.87%)
Mar 19, 2020 52.45 58.80 50.00 57.39 425,235 +4.39(+8.28%)
Mar 18, 2020 51.74 54.41 46.79 53.00 369,336 -1.66(-3.04%)
Mar 17, 2020 51.81 55.70 50.84 54.66 451,822 +3.65(+7.16%)
Mar 16, 2020 45.36 52.19 45.00 51.01 448,808 +0.60(+1.19%)
Mar 13, 2020 48.80 50.54 46.01 50.41 316,400 +3.69(+7.90%)
Mar 12, 2020 50.42 52.08 46.10 46.72 494,410 -8.01(-14.64%)
Mar 11, 2020 54.84 55.75 53.49 54.73 180,448 -1.68(-2.98%)
Mar 10, 2020 58.14 58.86 54.40 56.41 252,149 +0.40(+0.71%)
Mar 09, 2020 55.16 57.81 55.00 56.01 347,874 -5.14(-8.41%)
Mar 06, 2020 58.60 61.28 58.45 61.15 354,500 +0.97(+1.61%)
Mar 05, 2020 57.51 60.43 57.51 60.18 283,278 +1.47(+2.50%)
Mar 04, 2020 50.72 58.88 50.60 58.71 469,338 +5.12(+9.55%)
Mar 03, 2020 54.54 55.97 53.32 53.59 348,721 -0.73(-1.34%)
Mar 02, 2020 51.90 54.47 50.30 54.32 278,605 +2.93(+5.70%)
Feb 28, 2020 52.25 54.93 50.52 51.39 464,100 -2.67(-4.94%)
Feb 27, 2020 54.41 56.30 52.53 54.06 380,639 -1.48(-2.66%)
Feb 26, 2020 59.67 60.60 55.33 55.54 369,070 -3.88(-6.53%)
Feb 25, 2020 63.84 63.90 59.31 59.42 303,320 -4.25(-6.68%)
Feb 24, 2020 61.92 64.16 61.62 63.67 219,694 -0.36(-0.56%)
Feb 21, 2020 62.85 64.17 62.30 64.03 193,800 +1.00(+1.59%)
Feb 20, 2020 62.55 63.20 62.01 63.03 163,844 +0.40(+0.64%)
Feb 19, 2020 62.57 64.17 62.57 62.63 213,789 +0.23(+0.37%)
Feb 18, 2020 63.82 64.19 61.28 62.40 425,270 -1.42(-2.23%)
Feb 14, 2020 65.10 65.56 62.50 63.82 707,600 -6.15(-8.79%)
Feb 13, 2020 69.58 70.38 69.56 69.97 147,797 +0.51(+0.73%)
Feb 12, 2020 69.65 70.04 68.27 69.46 115,022 +0.15(+0.22%)
Feb 11, 2020 68.96 69.71 68.38 69.31 104,384 +1.12(+1.64%)
Feb 10, 2020 67.75 68.66 67.75 68.19 78,370 +0.39(+0.58%)
Feb 07, 2020 69.57 69.88 67.60 67.80 89,900 -1.67(-2.40%)
Feb 06, 2020 72.17 72.70 69.47 69.47 184,466 -2.69(-3.73%)
Feb 05, 2020 71.06 72.66 70.70 72.16 207,984 +1.81(+2.57%)
Feb 04, 2020 69.12 70.42 68.63 70.35 167,414 +2.29(+3.36%)
Feb 03, 2020 66.46 68.25 66.40 68.06 220,087 +1.45(+2.18%)
Jan 31, 2020 66.56 66.87 66.00 66.61 171,700 -0.31(-0.46%)
Jan 30, 2020 66.22 67.02 65.94 66.92 146,986 -0.01(-0.01%)
Jan 29, 2020 67.71 67.77 66.11 66.93 136,925 -0.47(-0.70%)
Jan 28, 2020 67.53 68.25 66.90 67.40 92,085 +0.02(+0.03%)
Jan 27, 2020 66.79 67.88 66.25 67.38 375,622 -0.55(-0.81%)
Jan 24, 2020 68.34 68.56 67.09 67.93 125,400 -0.07(-0.11%)
Jan 23, 2020 68.30 68.63 67.62 68.00 143,821 -0.55(-0.80%)
Jan 22, 2020 69.70 69.73 68.33 68.55 112,636 -0.97(-1.40%)
Jan 21, 2020 70.32 71.11 68.57 69.52 207,596 -1.32(-1.86%)
Jan 17, 2020 71.95 72.00 70.80 70.84 118,100 -0.67(-0.94%)
Jan 16, 2020 70.50 71.73 70.50 71.51 145,401 +1.01(+1.43%)
Jan 15, 2020 71.68 72.70 70.16 70.50 258,356 -1.25(-1.74%)
Jan 14, 2020 70.88 72.54 70.20 71.75 197,009 +0.87(+1.23%)
Jan 13, 2020 69.91 71.24 69.86 70.88 283,152 +1.25(+1.80%)
Jan 10, 2020 69.90 70.38 68.95 69.63 187,800 -0.08(-0.11%)
Jan 09, 2020 69.10 70.90 68.61 69.71 271,631 +1.15(+1.68%)
Jan 08, 2020 68.89 69.50 68.17 68.56 402,499 +0.17(+0.25%)
Jan 07, 2020 66.73 68.65 66.19 68.39 209,416 +1.66(+2.49%)
Jan 06, 2020 71.52 71.60 66.40 66.73 497,877 -0.58(-0.86%)
Jan 03, 2020 63.14 67.48 63.07 67.31 328,600 +4.34(+6.89%)
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.