Please Enable JavaScript

www.laserfocusworld.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.laserfocusworld.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Aerovironment Inc (NQ: AVAV )

223.69 +7.37 (+3.41%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	213.01	224.99	213.01	223.69	267,722	+7.37(+3.41%)
Nov 06, 2024	227.55	232.00	203.21	216.32	788,045	-3.35(-1.53%)
Nov 05, 2024	216.27	220.26	215.21	219.67	234,895	+4.19(+1.94%)
Nov 04, 2024	213.57	219.28	213.00	215.48	146,028	-0.52(-0.24%)
Nov 01, 2024	217.13	219.89	215.60	216.00	173,661	+1.04(+0.48%)
Oct 31, 2024	215.78	217.32	211.46	214.96	220,622	-1.64(-0.76%)
Oct 30, 2024	219.31	221.19	216.24	216.60	198,852	-4.25(-1.92%)
Oct 29, 2024	220.20	221.69	218.00	220.85	139,391	+0.05(+0.02%)
Oct 28, 2024	222.06	222.58	217.97	220.80	150,213	-0.10(-0.05%)
Oct 25, 2024	216.69	221.11	215.91	220.90	182,474	+5.25(+2.43%)
Oct 24, 2024	214.68	218.83	214.41	215.66	142,374	+0.97(+0.45%)
Oct 23, 2024	215.68	217.14	212.14	214.68	154,901	-1.80(-0.83%)
Oct 22, 2024	219.52	220.00	214.68	216.48	207,406	-4.03(-1.83%)
Oct 21, 2024	217.69	227.18	217.69	220.51	227,426	+3.54(+1.63%)
Oct 18, 2024	216.00	218.99	215.12	216.97	170,648	+1.34(+0.62%)
Oct 17, 2024	221.32	221.34	215.09	215.63	239,724	-4.60(-2.09%)
Oct 16, 2024	215.74	221.52	215.20	220.23	257,270	+6.12(+2.86%)
Oct 15, 2024	215.44	217.35	209.52	214.11	298,052	-1.06(-0.49%)
Oct 14, 2024	218.00	219.00	214.30	215.17	276,750	-0.22(-0.10%)
Oct 11, 2024	205.80	217.50	205.80	215.39	314,920	+8.72(+4.22%)
Oct 10, 2024	207.12	212.11	203.96	206.67	300,360	-1.65(-0.79%)
Oct 09, 2024	207.47	209.00	205.19	208.32	187,144	+0.50(+0.24%)
Oct 08, 2024	206.54	209.32	205.59	207.82	218,935	+2.54(+1.24%)
Oct 07, 2024	208.18	209.00	203.54	205.28	219,826	-2.67(-1.28%)
Oct 04, 2024	203.16	208.65	201.00	207.95	225,282	+6.84(+3.40%)
Oct 03, 2024	203.66	204.43	199.50	201.11	348,549	-2.89(-1.42%)
Oct 02, 2024	215.67	217.26	203.72	204.00	512,574	-7.09(-3.36%)
Oct 01, 2024	200.62	219.25	200.46	211.09	738,717	+10.59(+5.28%)
Sep 30, 2024	198.00	200.78	196.61	200.50	268,804	+1.27(+0.64%)
Sep 27, 2024	196.55	200.83	196.36	199.23	297,464	+4.53(+2.33%)
Sep 26, 2024	200.00	200.00	194.36	194.70	254,871	-2.05(-1.04%)
Sep 25, 2024	197.97	201.01	194.73	196.75	269,183	-1.07(-0.54%)
Sep 24, 2024	203.80	203.80	197.33	197.82	360,774	-6.68(-3.27%)
Sep 23, 2024	190.30	205.28	190.04	204.50	700,157	+21.74(+11.90%)
Sep 20, 2024	180.10	184.29	177.62	182.76	687,834	+3.07(+1.71%)
Sep 19, 2024	178.27	180.94	175.25	179.69	295,462	+5.25(+3.01%)
Sep 18, 2024	174.47	180.65	171.27	174.44	374,587	-0.52(-0.30%)
Sep 17, 2024	171.77	176.82	171.77	174.96	474,237	+1.44(+0.83%)
Sep 16, 2024	187.19	188.18	171.23	173.52	1,138,419	-18.59(-9.68%)
Sep 13, 2024	187.00	192.38	185.50	192.11	208,929	+6.61(+3.56%)
Sep 12, 2024	183.28	186.53	181.91	185.50	169,758	+1.51(+0.82%)
Sep 11, 2024	180.74	184.24	175.96	183.99	177,742	+3.28(+1.82%)
Sep 10, 2024	180.40	184.61	178.62	180.71	274,879	-0.21(-0.12%)
Sep 09, 2024	180.27	182.29	178.69	180.92	277,136	+1.45(+0.81%)
Sep 06, 2024	183.29	186.42	175.85	179.47	421,478	-4.26(-2.32%)
Sep 05, 2024	191.01	206.80	181.99	183.73	754,361	-10.31(-5.31%)
Sep 04, 2024	191.72	197.43	190.65	194.04	517,950	+1.78(+0.93%)

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.