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 (%)
May 29, 2020 67.61 71.07 66.50 70.83 275,600 +2.90(+4.27%)
May 28, 2020 71.00 71.05 67.50 67.93 220,312 -2.23(-3.18%)
May 27, 2020 68.21 70.47 66.00 70.16 295,065 +2.97(+4.42%)
May 26, 2020 67.00 68.83 66.86 67.19 156,399 +1.84(+2.82%)
May 22, 2020 64.85 65.35 63.82 65.35 108,600 +0.39(+0.60%)
May 21, 2020 64.62 65.29 64.19 64.96 115,762 +0.24(+0.37%)
May 20, 2020 63.17 65.58 63.17 64.72 152,148 +2.58(+4.15%)
May 19, 2020 65.23 66.31 62.08 62.14 173,780 -3.42(-5.22%)
May 18, 2020 62.91 66.59 62.91 65.56 299,166 +3.68(+5.95%)
May 15, 2020 60.35 63.10 60.01 61.88 244,900 +1.75(+2.91%)
May 14, 2020 59.35 60.41 57.61 60.13 202,121 +0.14(+0.23%)
May 13, 2020 61.34 62.21 59.28 59.99 267,456 -1.62(-2.63%)
May 12, 2020 62.67 63.74 61.54 61.61 230,520 -0.59(-0.95%)
May 11, 2020 61.00 62.95 60.48 62.20 152,866 +0.93(+1.52%)
May 08, 2020 61.16 62.19 60.51 61.27 122,000 +1.21(+2.01%)
May 07, 2020 61.15 61.54 59.89 60.06 166,880 +0.44(+0.74%)
May 06, 2020 61.00 61.80 59.62 59.62 106,812 -0.97(-1.60%)
May 05, 2020 60.82 61.97 60.00 60.59 132,889 +1.05(+1.76%)
May 04, 2020 58.48 59.62 57.62 59.54 186,627 +0.32(+0.54%)
May 01, 2020 58.75 59.44 57.49 59.22 219,500 -1.04(-1.73%)
Apr 30, 2020 60.23 60.67 58.61 60.26 226,952 -1.06(-1.73%)
Apr 29, 2020 60.48 61.87 59.10 61.32 284,203 +2.45(+4.16%)
Apr 28, 2020 58.24 59.28 57.11 58.87 195,685 +1.65(+2.88%)
Apr 27, 2020 56.00 57.90 55.82 57.22 130,801 +1.55(+2.78%)
Apr 24, 2020 57.03 57.03 55.05 55.67 80,700 -0.74(-1.31%)
Apr 23, 2020 56.83 57.63 56.28 56.41 90,402 +0.24(+0.43%)
Apr 22, 2020 54.35 56.92 54.26 56.17 114,045 +1.50(+2.74%)
Apr 21, 2020 54.74 55.53 53.78 54.67 140,569 -1.36(-2.43%)
Apr 20, 2020 57.28 58.55 55.79 56.03 156,220 -2.53(-4.32%)
Apr 17, 2020 55.26 58.77 55.11 58.56 298,200 +5.03(+9.40%)
Apr 16, 2020 58.14 58.88 53.15 53.53 365,648 -4.89(-8.37%)
Apr 15, 2020 59.93 59.93 57.44 58.42 197,845 -1.81(-3.01%)
Apr 14, 2020 58.50 60.76 57.65 60.23 198,390 +2.61(+4.53%)
Apr 13, 2020 57.24 58.28 56.52 57.62 153,110 -1.38(-2.34%)
Apr 09, 2020 56.62 59.37 56.51 59.00 138,800 +3.94(+7.16%)
Apr 08, 2020 55.58 55.75 53.70 55.06 331,514 +0.28(+0.51%)
Apr 07, 2020 59.43 59.80 54.57 54.78 187,606 -2.42(-4.23%)
Apr 06, 2020 54.54 58.69 54.54 57.20 216,332 +3.48(+6.48%)
Apr 03, 2020 53.45 55.69 52.58 53.72 297,600 -0.07(-0.13%)
Apr 02, 2020 53.55 56.77 52.99 53.79 192,390 -0.64(-1.18%)
Apr 01, 2020 57.97 58.96 53.80 54.43 215,557 -6.53(-10.71%)
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%)
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.