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 (%)
Oct 31, 2012 22.04 22.22 21.94 21.99 134,327 +0.04(+0.18%)
Oct 26, 2012 22.22 21.95 21.95 21.95 83,900 -0.20(-0.90%)
Oct 25, 2012 22.49 22.63 21.96 22.15 161,436 -0.25(-1.12%)
Oct 24, 2012 22.77 22.98 22.36 22.40 103,032 -0.30(-1.32%)
Oct 23, 2012 22.73 22.91 22.62 22.70 68,999 -0.08(-0.35%)
Oct 19, 2012 23.40 23.61 22.72 22.78 171,083 -0.75(-3.19%)
Oct 18, 2012 23.87 23.87 23.49 23.53 64,128 -0.35(-1.47%)
Oct 17, 2012 23.60 24.04 23.49 23.88 109,985 +0.24(+1.02%)
Oct 16, 2012 23.77 23.78 23.43 23.64 100,745 +0.03(+0.13%)
Oct 15, 2012 23.47 23.71 23.26 23.61 62,118 +0.21(+0.90%)
Oct 12, 2012 23.82 23.88 23.17 23.40 160,948 -0.36(-1.52%)
Oct 11, 2012 23.83 24.21 23.74 23.76 146,336 -0.26(-1.08%)
Oct 10, 2012 24.06 24.09 23.86 24.02 127,929 +0.05(+0.21%)
Oct 09, 2012 23.91 24.15 23.70 23.97 202,174 -0.05(-0.21%)
Oct 08, 2012 24.19 24.20 23.82 24.02 101,510 -0.28(-1.15%)
Oct 05, 2012 24.40 24.64 24.20 24.30 216,217 +0.00(+0.00%)
Oct 04, 2012 24.10 24.30 23.82 24.30 173,061 +0.24(+1.00%)
Oct 03, 2012 23.92 24.08 23.55 24.06 170,543 +0.22(+0.92%)
Oct 02, 2012 23.97 23.97 23.48 23.84 168,337 -0.10(-0.42%)
Oct 01, 2012 23.50 24.00 23.39 23.94 182,949 +0.49(+2.07%)
Sep 28, 2012 23.46 23.67 23.28 23.45 127,990 -0.04(-0.15%)
Sep 27, 2012 23.51 23.59 23.26 23.49 136,098 +0.08(+0.34%)
Sep 26, 2012 23.27 23.58 23.27 23.41 116,062 -0.10(-0.43%)
Sep 25, 2012 23.81 23.81 23.30 23.51 177,740 -0.22(-0.93%)
Sep 24, 2012 22.95 23.90 22.79 23.73 228,523 +0.76(+3.31%)
Sep 21, 2012 22.80 23.15 22.76 22.97 205,797 -0.05(-0.22%)
Sep 20, 2012 22.93 23.15 22.66 23.02 82,130 -0.03(-0.13%)
Sep 19, 2012 22.87 23.21 22.65 23.05 92,342 +0.26(+1.14%)
Sep 18, 2012 22.69 22.88 22.58 22.79 85,675 -0.14(-0.61%)
Sep 17, 2012 22.90 23.09 22.68 22.93 124,061 -0.09(-0.39%)
Sep 14, 2012 22.75 23.16 22.51 23.02 130,992 +0.36(+1.59%)
Sep 13, 2012 22.20 23.08 22.12 22.66 117,445 +0.46(+2.07%)
Sep 12, 2012 22.55 22.55 22.04 22.20 207,726 -0.25(-1.11%)
Sep 11, 2012 22.75 23.10 22.37 22.45 160,537 -0.35(-1.51%)
Sep 10, 2012 23.15 23.30 22.63 22.80 219,175 -0.57(-2.46%)
Sep 07, 2012 22.86 23.57 22.68 23.37 301,054 +0.69(+3.04%)
Sep 06, 2012 23.36 23.70 21.56 22.68 770,770 -1.54(-6.36%)
Sep 05, 2012 24.00 24.24 23.88 24.22 158,490 +0.20(+0.83%)
Sep 04, 2012 23.81 24.23 23.50 24.02 162,021 +0.16(+0.67%)
Aug 31, 2012 23.57 23.96 23.33 23.86 70,369 +0.48(+2.05%)
Aug 30, 2012 23.82 23.94 23.34 23.38 77,080 -0.61(-2.54%)
Aug 29, 2012 23.91 24.12 23.73 23.99 55,744 +0.33(+1.39%)
Aug 27, 2012 23.84 24.00 23.51 23.66 90,001 -0.08(-0.34%)
Aug 24, 2012 23.28 23.88 23.11 23.74 107,226 +0.37(+1.58%)
Aug 23, 2012 23.65 23.91 23.02 23.37 116,349 -0.38(-1.60%)
Aug 22, 2012 24.37 24.59 23.71 23.75 116,696 -0.71(-2.90%)
Aug 21, 2012 24.30 24.87 24.25 24.46 159,208 +0.31(+1.28%)
Aug 20, 2012 23.76 24.16 23.53 24.15 164,408 +0.31(+1.30%)
Aug 17, 2012 23.69 24.01 23.65 23.84 70,949 +0.06(+0.25%)
Aug 16, 2012 23.26 23.86 23.05 23.78 156,353 +0.47(+2.02%)
Aug 15, 2012 23.27 23.64 23.12 23.31 117,970 -0.16(-0.68%)
Aug 14, 2012 23.90 24.08 23.27 23.47 142,325 -0.39(-1.63%)
Aug 13, 2012 24.50 24.50 23.71 23.86 82,664 -0.72(-2.93%)
Aug 10, 2012 24.63 24.80 24.47 24.58 110,168 -0.11(-0.45%)
Aug 09, 2012 24.18 24.88 24.05 24.69 220,734 +0.54(+2.24%)
Aug 08, 2012 23.65 24.20 23.40 24.15 139,160 +0.48(+2.03%)
Aug 07, 2012 23.37 23.91 23.27 23.67 146,415 +0.49(+2.11%)
Aug 06, 2012 22.96 23.40 22.95 23.18 145,628 +0.29(+1.27%)
Aug 03, 2012 22.38 23.13 22.38 22.89 110,340 +0.66(+2.97%)
Aug 02, 2012 22.50 22.59 21.97 22.23 109,986 -0.35(-1.55%)
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.