FinancialContent is the trusted provider of stock market information to the media industry.
Aerovironment Inc (NQ: AVAV)
72.57 USD  +0.57 (+0.79%)
Official Closing Price  /  Updated: 5:02 PM EST, Dec 11, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 97.04 100.03 230,700 +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%)
Nov 01, 2018 91.00 93.92 91.00 93.39 302,014 +3.42(+3.80%)
Oct 31, 2018 88.64 93.24 88.64 89.97 255,717 +2.20(+2.51%)
Oct 30, 2018 85.08 88.16 84.35 87.77 298,342 +2.12(+2.48%)
Oct 29, 2018 89.96 90.25 84.50 85.65 281,105 -4.30(-4.78%)
Oct 26, 2018 88.80 90.68 87.10 89.95 353,800 +0.99(+1.11%)
Oct 25, 2018 91.44 92.05 88.72 88.96 289,958 -2.06(-2.26%)
Oct 24, 2018 93.99 95.31 90.99 91.02 265,480 -2.96(-3.15%)
Oct 23, 2018 91.85 95.04 90.47 93.98 222,877 +0.70(+0.75%)
Oct 22, 2018 92.83 93.90 91.86 93.28 154,077 +0.44(+0.47%)
Oct 19, 2018 93.74 95.83 92.13 92.84 270,200 -0.45(-0.48%)
Oct 18, 2018 95.33 95.75 91.74 93.29 189,949 -2.22(-2.32%)
Oct 17, 2018 97.68 97.95 94.09 95.51 184,948 -1.67(-1.72%)
Oct 16, 2018 94.86 97.41 93.58 97.18 289,484 +3.40(+3.63%)
Oct 15, 2018 92.68 95.32 91.50 93.78 219,674 +1.09(+1.18%)
Oct 12, 2018 92.87 94.03 91.24 92.69 343,500 +1.65(+1.81%)
Oct 11, 2018 93.37 95.18 91.01 91.04 335,350 -3.37(-3.57%)
Oct 10, 2018 97.34 97.69 92.65 94.41 583,516 -3.97(-4.04%)
Oct 09, 2018 102.70 103.57 97.36 98.38 417,941 -4.26(-4.15%)
Oct 08, 2018 101.37 103.84 101.04 102.64 315,593 +0.57(+0.56%)
Oct 05, 2018 107.56 107.56 100.34 102.07 380,800 -2.22(-2.13%)
Oct 04, 2018 107.80 108.07 102.68 104.29 528,283 -3.95(-3.65%)
Oct 03, 2018 109.00 110.12 106.55 108.24 294,643 -0.87(-0.80%)
Oct 02, 2018 109.35 111.48 107.30 109.11 301,854 -0.58(-0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More