FinancialContent is the trusted provider of stock market information to the media industry.
Aerovironment Inc (NQ: AVAV)
67.69 USD  -2.74 (-3.89%)
Official Closing Price  /  Updated: 7:26 PM EDT, Mar 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 22, 2019 70.12 70.19 67.26 67.69 222,085 -2.74(-3.89%)
Mar 21, 2019 69.53 71.29 69.53 70.43 305,156 +0.89(+1.28%)
Mar 20, 2019 70.84 70.85 68.77 69.54 330,063 -1.38(-1.95%)
Mar 19, 2019 71.88 72.35 70.70 70.92 295,798 -0.78(-1.09%)
Mar 18, 2019 71.35 72.70 70.51 71.70 464,365 +0.66(+0.93%)
Mar 15, 2019 75.00 75.18 70.90 71.04 1,073,500 -4.11(-5.47%)
Mar 14, 2019 78.74 79.50 75.12 75.15 432,221 -3.74(-4.74%)
Mar 13, 2019 81.26 82.26 78.60 78.89 365,731 -1.73(-2.15%)
Mar 12, 2019 78.29 80.79 77.39 80.62 338,769 +2.24(+2.86%)
Mar 11, 2019 78.72 78.72 75.73 78.38 406,175 -0.31(-0.39%)
Mar 08, 2019 78.02 79.04 76.52 78.69 244,500 -0.12(-0.15%)
Mar 07, 2019 83.60 83.60 77.04 78.81 610,108 -5.14(-6.12%)
Mar 06, 2019 86.77 95.38 83.77 83.95 2,450,029 +7.21(+9.40%)
Mar 05, 2019 77.26 78.45 76.34 76.74 519,210 -0.23(-0.30%)
Mar 04, 2019 79.69 80.55 76.35 76.97 259,887 -2.47(-3.11%)
Mar 01, 2019 80.16 80.16 78.06 79.44 181,800 -0.23(-0.29%)
Feb 28, 2019 80.18 81.12 79.21 79.67 187,981 -0.76(-0.94%)
Feb 27, 2019 78.07 80.87 77.50 80.43 221,372 +2.37(+3.04%)
Feb 26, 2019 81.38 81.38 77.86 78.06 233,709 -3.34(-4.10%)
Feb 25, 2019 82.79 83.50 80.92 81.40 232,404 -1.06(-1.29%)
Feb 22, 2019 82.43 82.63 81.22 82.46 186,500 +0.63(+0.77%)
Feb 21, 2019 82.72 82.95 80.80 81.83 144,409 -0.90(-1.09%)
Feb 20, 2019 81.47 82.92 81.19 82.73 154,891 +1.37(+1.68%)
Feb 19, 2019 82.31 82.88 81.29 81.36 146,091 -0.64(-0.78%)
Feb 15, 2019 80.71 82.05 80.15 82.00 190,400 +1.64(+2.04%)
Feb 14, 2019 78.58 81.27 77.99 80.36 198,859 +1.61(+2.04%)
Feb 13, 2019 79.33 79.90 78.00 78.75 129,413 -0.49(-0.62%)
Feb 12, 2019 77.92 79.25 77.13 79.24 172,017 +2.16(+2.80%)
Feb 11, 2019 76.23 77.12 75.46 77.08 165,427 +1.21(+1.59%)
Feb 08, 2019 74.69 76.04 73.74 75.87 163,500 +0.77(+1.03%)
Feb 07, 2019 77.71 79.01 74.15 75.10 172,033 -3.12(-3.99%)
Feb 06, 2019 77.29 78.49 76.01 78.22 187,499 +0.85(+1.10%)
Feb 05, 2019 76.78 78.00 76.45 77.37 113,002 +0.90(+1.18%)
Feb 04, 2019 74.84 76.53 73.72 76.47 172,868 +1.71(+2.29%)
Feb 01, 2019 77.70 77.92 74.28 74.76 290,800 -2.90(-3.73%)
Jan 31, 2019 74.67 78.20 73.99 77.66 276,033 +3.00(+4.02%)
Jan 30, 2019 77.31 78.41 73.67 74.66 268,107 -1.59(-2.09%)
Jan 29, 2019 76.27 78.16 75.69 76.25 226,428 +0.09(+0.12%)
Jan 28, 2019 78.00 78.39 75.82 76.16 182,146 -2.54(-3.23%)
Jan 25, 2019 76.58 78.78 76.27 78.70 230,900 +2.51(+3.29%)
Jan 24, 2019 74.92 77.04 74.60 76.19 287,252 +2.59(+3.52%)
Jan 23, 2019 73.71 74.99 72.21 73.60 134,341 +0.48(+0.66%)
Jan 22, 2019 76.29 76.29 72.76 73.12 154,902 -3.63(-4.73%)
Jan 18, 2019 75.53 77.49 75.50 76.75 133,700 +1.77(+2.36%)
Jan 17, 2019 72.78 75.38 72.78 74.98 186,482 +1.88(+2.57%)
Jan 16, 2019 74.02 74.74 72.61 73.10 138,567 -0.70(-0.95%)
Jan 15, 2019 73.87 74.42 72.94 73.80 214,429 +0.19(+0.26%)
Jan 14, 2019 72.96 74.39 72.48 73.61 152,043 -0.14(-0.19%)
Jan 11, 2019 73.18 73.97 71.15 73.75 206,200 +0.15(+0.20%)
Jan 10, 2019 74.56 74.56 72.04 73.60 206,179 -1.21(-1.62%)
Jan 09, 2019 73.35 75.21 72.75 74.81 287,487 +1.86(+2.55%)
Jan 08, 2019 70.35 73.27 70.19 72.95 223,953 +3.36(+4.83%)
Jan 07, 2019 68.10 69.90 67.20 69.59 202,213 +1.22(+1.78%)
Jan 04, 2019 68.04 69.38 67.17 68.37 358,500 +1.40(+2.09%)
Jan 03, 2019 68.16 68.50 66.78 66.97 214,993 -1.53(-2.23%)
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