Aerovironment Inc (NQ: AVAV )

211.09 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,138,443 -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%)
Sep 03, 2024 203.94 207.89 191.75 192.26 375,507 -11.50(-5.64%)
Aug 30, 2024 203.96 206.26 198.87 203.76 362,161 +0.15(+0.07%)
Aug 29, 2024 198.35 205.78 197.56 203.61 471,790 +9.75(+5.03%)
Aug 28, 2024 199.40 211.44 190.99 193.86 984,864 +16.10(+9.06%)
Aug 27, 2024 176.10 178.86 174.71 177.76 153,285 +0.37(+0.21%)
Aug 26, 2024 186.50 188.62 176.49 177.39 299,113 -8.23(-4.43%)
Aug 23, 2024 185.01 186.74 183.03 185.62 185,861 +1.61(+0.87%)
Aug 22, 2024 189.42 189.42 183.50 184.01 172,287 -4.25(-2.26%)
Aug 21, 2024 187.48 190.00 187.20 188.26 123,632 +1.02(+0.54%)
Aug 20, 2024 189.39 189.73 184.56 187.24 151,018 -2.56(-1.35%)
Aug 19, 2024 190.44 191.66 185.37 189.80 191,318 -0.64(-0.34%)
Aug 16, 2024 187.19 191.77 186.43 190.44 221,582 +3.61(+1.93%)
Aug 15, 2024 186.42 188.00 181.85 186.83 234,166 +2.76(+1.50%)
Aug 14, 2024 182.44 186.82 181.64 184.07 255,746 +2.55(+1.40%)
Aug 13, 2024 179.00 182.56 176.03 181.52 213,683 +3.47(+1.95%)
Aug 12, 2024 177.43 178.91 174.61 178.05 121,685 +2.03(+1.15%)
Aug 09, 2024 176.48 178.25 174.83 176.02 199,723 -0.41(-0.23%)
Aug 08, 2024 169.32 178.47 168.39 176.43 257,960 +9.41(+5.63%)
Aug 07, 2024 171.69 172.81 165.25 167.02 163,495 -2.60(-1.53%)
Aug 06, 2024 164.32 171.94 163.50 169.62 268,963 +5.48(+3.34%)
Aug 05, 2024 156.36 166.47 152.88 164.14 330,872 -2.36(-1.42%)
Aug 02, 2024 169.09 170.73 164.13 166.50 268,162 -7.84(-4.50%)
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.