FinancialContent is the trusted provider of stock market information to the media industry.
Aerovironment Inc (NQ: AVAV)
110.50 USD  +1.32 (+1.21%)
Streaming Delayed Price  /  Updated: 8:00 AM EDT, Sep 26, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 25, 2018 106.75 110.79 105.26 109.18 402,277 +2.20(+2.06%)
Sep 24, 2018 106.82 109.35 106.02 106.98 405,004 -0.18(-0.17%)
Sep 21, 2018 107.97 111.10 106.37 107.16 1,325,000 -1.08(-1.00%)
Sep 20, 2018 114.68 114.94 107.52 108.24 801,224 -6.23(-5.44%)
Sep 19, 2018 119.90 121.00 113.46 114.47 541,115 -5.36(-4.47%)
Sep 18, 2018 118.00 121.32 117.40 119.83 692,191 +3.01(+2.58%)
Sep 17, 2018 116.81 117.26 112.27 116.82 748,838 +0.31(+0.27%)
Sep 14, 2018 114.22 119.95 114.15 116.51 1,175,700 +5.07(+4.55%)
Sep 13, 2018 108.58 113.06 108.58 111.44 745,081 +3.31(+3.06%)
Sep 12, 2018 107.87 108.66 106.28 108.13 338,225 +0.79(+0.74%)
Sep 11, 2018 105.55 109.36 103.60 107.34 510,670 +1.23(+1.16%)
Sep 10, 2018 100.50 107.24 100.17 106.11 540,998 +5.68(+5.66%)
Sep 07, 2018 100.33 103.98 99.40 100.43 496,500 +0.46(+0.46%)
Sep 06, 2018 96.12 103.53 94.00 99.97 1,532,790 +12.47(+14.25%)
Sep 05, 2018 88.00 88.02 85.22 87.50 578,507 -0.41(-0.47%)
Sep 04, 2018 88.98 89.49 86.37 87.91 330,811 -0.05(-0.06%)
Aug 31, 2018 87.96 87.96 87.96 0 +1.97(+2.29%)
Aug 30, 2018 86.22 87.25 85.64 85.99 155,206 -0.22(-0.26%)
Aug 29, 2018 85.68 87.06 85.30 86.21 290,340 +0.51(+0.60%)
Aug 28, 2018 86.08 87.07 85.26 85.70 223,875 -0.04(-0.05%)
Aug 27, 2018 85.52 86.42 85.10 85.74 144,097 +0.42(+0.49%)
Aug 24, 2018 84.78 85.56 83.24 85.32 204,500 +0.86(+1.02%)
Aug 23, 2018 85.90 86.07 84.24 84.46 200,087 -1.09(-1.27%)
Aug 22, 2018 86.20 87.39 85.00 85.55 176,384 -0.63(-0.73%)
Aug 21, 2018 85.35 87.53 85.31 86.18 239,791 +1.06(+1.25%)
Aug 20, 2018 84.94 86.19 84.89 85.12 242,127 +0.65(+0.77%)
Aug 17, 2018 83.55 84.62 82.27 84.47 198,200 +0.92(+1.10%)
Aug 16, 2018 82.13 84.69 82.10 83.55 229,431 +2.13(+2.62%)
Aug 15, 2018 82.38 82.59 81.02 81.42 210,425 -1.05(-1.27%)
Aug 14, 2018 81.07 82.90 80.82 82.47 211,026 +1.91(+2.37%)
Aug 13, 2018 79.86 81.00 79.73 80.56 182,067 +0.77(+0.97%)
Aug 10, 2018 78.63 80.03 77.93 79.79 215,200 +0.78(+0.99%)
Aug 09, 2018 77.94 79.37 77.94 79.01 168,230 +1.28(+1.65%)
Aug 08, 2018 76.82 78.84 76.21 77.73 168,565 +0.94(+1.22%)
Aug 07, 2018 76.20 76.90 75.79 76.79 168,959 +0.73(+0.96%)
Aug 06, 2018 75.20 76.29 74.98 76.06 225,866 +1.04(+1.39%)
Aug 03, 2018 75.67 76.59 74.90 75.02 185,000 -0.80(-1.06%)
Aug 02, 2018 74.59 75.93 74.17 75.82 160,379 +0.99(+1.32%)
Aug 01, 2018 73.82 75.03 73.30 74.83 251,547 +1.22(+1.66%)
Jul 31, 2018 73.05 74.98 73.00 73.61 235,392 +0.95(+1.31%)
Jul 30, 2018 72.37 73.68 71.21 72.66 329,081 +0.57(+0.79%)
Jul 27, 2018 75.19 76.32 71.72 72.09 406,400 -3.11(-4.14%)
Jul 26, 2018 73.50 75.85 73.00 75.20 311,843 +1.56(+2.12%)
Jul 25, 2018 73.57 74.00 71.87 73.64 351,418 +0.30(+0.41%)
Jul 24, 2018 76.09 72.81 73.34 601,585 -1.24(-1.66%)
Jul 23, 2018 75.27 75.52 73.71 74.58 271,559 -0.66(-0.88%)
Jul 20, 2018 74.82 76.11 74.57 75.24 219,256 +0.30(+0.40%)
Jul 19, 2018 74.40 75.22 74.40 74.94 202,970 +0.46(+0.62%)
Jul 18, 2018 74.74 75.25 73.90 74.48 226,037 -0.22(-0.29%)
Jul 17, 2018 71.78 74.80 71.78 74.70 293,852 +2.74(+3.81%)
Jul 16, 2018 73.17 74.73 71.63 71.96 420,337 -1.41(-1.92%)
Jul 13, 2018 73.95 72.72 73.37 275,455 +0.27(+0.37%)
Jul 12, 2018 73.71 71.69 73.10 275,167 +1.02(+1.42%)
Jul 11, 2018 72.53 72.89 71.31 72.08 239,565 -1.11(-1.52%)
Jul 10, 2018 73.18 73.85 72.49 73.19 244,266 +0.22(+0.30%)
Jul 09, 2018 72.95 74.05 72.20 72.97 400,054 +0.90(+1.25%)
Jul 06, 2018 71.65 72.61 69.70 72.07 281,008 +0.01(+0.01%)
Jul 05, 2018 72.09 69.96 72.06 429,929 +1.84(+2.62%)
Jul 03, 2018 70.22 70.22 70.22 0 -1.07(-1.50%)
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