FinancialContent is the trusted provider of stock market information to the media industry.
AEROVIRONMENT RG (NQ: AVAV)
60.26 USD  +0.93 (+1.57%)
Official Closing Price  /  Updated: 8:00 PM EDT, Jun 18, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 18, 2018 59.00 60.31 58.50 60.26 247,085 +0.93(+1.57%)
Jun 15, 2018 59.52 59.25 59.33 981,046 +0.08(+0.14%)
Jun 14, 2018 60.05 60.51 58.67 59.25 301,421 -0.75(-1.25%)
Jun 13, 2018 58.62 60.04 58.20 60.00 224,381 +1.25(+2.13%)
Jun 12, 2018 59.98 60.38 58.30 58.75 242,834 -1.36(-2.26%)
Jun 11, 2018 60.86 60.86 58.59 60.11 352,386 -0.91(-1.49%)
Jun 08, 2018 60.17 61.15 59.95 61.02 268,894 +0.89(+1.48%)
Jun 07, 2018 60.30 60.45 58.44 60.13 254,566 -0.18(-0.30%)
Jun 06, 2018 60.09 60.86 60.09 60.31 127,943 -0.04(-0.07%)
Jun 05, 2018 59.83 60.52 59.59 60.35 158,259 +0.49(+0.82%)
Jun 04, 2018 58.64 60.03 57.76 59.86 247,363 +1.36(+2.32%)
Jun 01, 2018 58.36 59.29 57.92 58.50 248,977 +0.64(+1.11%)
May 31, 2018 57.97 58.34 57.49 57.86 133,077 -0.11(-0.19%)
May 30, 2018 58.35 58.88 57.85 57.97 177,930 -0.06(-0.10%)
May 29, 2018 57.60 58.35 56.96 58.03 251,973 +0.09(+0.16%)
May 25, 2018 57.94 57.94 57.94 0 -0.12(-0.21%)
May 24, 2018 56.72 58.86 56.36 58.06 312,743 +1.45(+2.56%)
May 23, 2018 55.92 56.88 55.12 56.61 206,357 +0.45(+0.80%)
May 22, 2018 57.50 57.54 56.11 56.16 158,393 -1.04(-1.82%)
May 21, 2018 55.89 57.40 55.39 57.20 336,953 +1.11(+1.98%)
May 18, 2018 55.58 56.15 54.61 56.09 390,225 +0.29(+0.52%)
May 17, 2018 52.86 56.42 49.69 55.80 1,870,648 +2.98(+5.64%)
May 16, 2018 54.24 54.29 51.40 52.82 746,525 -1.33(-2.46%)
May 15, 2018 57.45 57.95 53.82 54.15 463,553 -3.81(-6.57%)
May 14, 2018 60.15 60.15 57.90 57.96 296,344 -1.90(-3.17%)
May 11, 2018 60.73 61.12 59.65 59.86 222,638 -1.10(-1.80%)
May 10, 2018 61.66 61.80 60.78 60.96 165,452 -0.31(-0.51%)
May 09, 2018 61.24 62.20 61.20 61.27 192,808 +0.30(+0.49%)
May 08, 2018 58.65 61.82 58.61 60.97 418,386 +2.51(+4.29%)
May 07, 2018 56.61 58.55 56.61 58.46 231,537 +1.98(+3.51%)
May 04, 2018 55.25 56.76 54.78 56.48 207,658 +1.25(+2.26%)
May 03, 2018 54.55 55.87 54.41 55.23 171,092 +0.39(+0.71%)
May 02, 2018 53.92 55.42 53.68 54.84 196,088 +0.92(+1.71%)
May 01, 2018 54.27 54.37 53.34 53.92 255,761 -0.58(-1.06%)
Apr 30, 2018 54.78 55.19 54.40 54.50 237,371 -0.08(-0.15%)
Apr 27, 2018 54.74 54.80 54.00 54.58 137,475 -0.17(-0.31%)
Apr 26, 2018 54.56 55.24 53.76 54.75 141,140 +0.26(+0.48%)
Apr 25, 2018 54.49 54.74 53.05 54.49 182,256 -0.22(-0.40%)
Apr 24, 2018 56.63 56.98 53.75 54.71 239,467 -1.50(-2.67%)
Apr 23, 2018 56.67 56.88 55.90 56.21 188,008 -0.48(-0.85%)
Apr 20, 2018 56.63 57.03 56.20 56.69 153,382 -0.04(-0.07%)
Apr 19, 2018 56.68 57.40 56.12 56.73 198,974 +0.02(+0.04%)
Apr 18, 2018 57.33 57.60 56.61 56.71 254,344 -0.52(-0.91%)
Apr 17, 2018 56.91 58.06 56.87 57.23 242,189 +0.50(+0.88%)
Apr 16, 2018 56.84 57.40 56.33 56.73 225,568 +0.49(+0.87%)
Apr 13, 2018 55.96 56.88 55.19 56.24 305,235 +0.48(+0.86%)
Apr 12, 2018 54.55 56.37 53.45 55.76 509,075 +1.48(+2.73%)
Apr 11, 2018 49.49 55.40 49.09 54.28 1,589,886 +7.91(+17.06%)
Apr 10, 2018 46.55 46.74 45.36 46.37 197,778 +0.60(+1.31%)
Apr 09, 2018 45.34 46.43 45.30 45.77 223,180 +0.69(+1.53%)
Apr 06, 2018 45.54 46.60 44.68 45.08 190,335 -1.13(-2.45%)
Apr 05, 2018 46.45 46.85 45.83 46.21 226,395 -0.10(-0.22%)
Apr 04, 2018 44.99 46.51 44.86 46.31 297,669 +0.42(+0.92%)
Apr 03, 2018 45.38 45.96 45.03 45.89 257,078 +0.66(+1.46%)
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