Aerovironment Inc (NQ: AVAV )

149.46 +3.34 (+2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 149.76 149.76 145.20 146.12 224,878 -1.00(-0.68%)
Apr 12, 2024 148.52 150.90 145.01 147.12 239,160 -1.37(-0.92%)
Apr 11, 2024 148.32 149.37 145.23 148.49 167,394 +1.05(+0.71%)
Apr 10, 2024 145.82 148.77 145.76 147.44 236,968 -2.41(-1.61%)
Apr 09, 2024 151.03 152.00 147.22 149.85 193,691 -2.46(-1.62%)
Apr 08, 2024 149.78 152.96 149.37 152.31 235,651 +3.78(+2.54%)
Apr 05, 2024 147.33 148.77 146.00 148.53 262,293 +2.11(+1.44%)
Apr 04, 2024 148.70 149.61 145.74 146.42 216,324 -0.48(-0.33%)
Apr 03, 2024 145.56 147.28 144.64 146.90 212,833 +1.05(+0.72%)
Apr 02, 2024 148.21 148.21 144.40 145.85 292,988 -3.57(-2.39%)
Apr 01, 2024 155.11 155.40 148.74 149.42 176,635 -3.86(-2.52%)
Mar 28, 2024 148.77 153.56 153.56 153.28 327,931 +4.00(+2.68%)
Mar 27, 2024 151.65 152.60 147.56 149.28 259,754 -1.48(-0.98%)
Mar 26, 2024 153.11 153.11 149.80 150.76 284,037 -1.37(-0.90%)
Mar 25, 2024 149.46 153.23 149.07 152.13 310,358 +3.22(+2.16%)
Mar 22, 2024 150.33 150.39 147.58 148.91 162,745 -0.75(-0.50%)
Mar 21, 2024 149.57 151.40 147.17 149.66 309,543 +0.48(+0.32%)
Mar 20, 2024 145.09 150.87 144.48 149.18 453,409 +3.50(+2.40%)
Mar 19, 2024 143.39 146.49 141.03 145.68 508,079 +1.32(+0.91%)
Mar 18, 2024 148.66 150.71 143.42 144.36 556,403 -4.24(-2.85%)
Mar 15, 2024 155.24 156.46 148.08 148.60 1,295,448 -9.50(-6.01%)
Mar 14, 2024 161.99 165.72 154.75 158.10 406,911 -3.11(-1.93%)
Mar 13, 2024 160.83 162.58 159.65 161.21 230,969 -0.80(-0.49%)
Mar 12, 2024 160.00 164.43 158.47 162.01 296,103 +2.12(+1.33%)
Mar 11, 2024 165.51 165.51 159.03 159.89 398,768 -6.34(-3.81%)
Mar 08, 2024 176.90 177.00 161.54 166.23 837,718 -11.44(-6.44%)
Mar 07, 2024 183.00 184.61 173.49 177.67 741,647 -4.58(-2.51%)
Mar 06, 2024 171.20 184.22 169.07 182.25 1,431,946 +15.10(+9.03%)
Mar 05, 2024 150.64 171.70 150.11 167.15 3,305,491 +36.50(+27.94%)
Mar 04, 2024 135.00 135.00 129.59 130.65 936,037 +1.92(+1.49%)
Mar 01, 2024 130.80 131.00 127.72 128.73 305,052 +1.94(+1.53%)
Feb 29, 2024 128.00 128.50 125.44 126.79 269,799 +0.18(+0.14%)
Feb 28, 2024 126.70 127.63 125.45 126.61 207,982 -0.24(-0.19%)
Feb 27, 2024 123.04 127.07 121.74 126.85 279,482 +4.61(+3.77%)
Feb 26, 2024 122.84 124.50 122.24 122.24 174,896 -1.00(-0.81%)
Feb 23, 2024 123.72 124.23 121.63 123.24 210,123 -0.51(-0.41%)
Feb 22, 2024 125.77 125.77 121.38 123.75 221,030 -1.53(-1.22%)
Feb 21, 2024 124.65 125.69 124.00 125.28 194,910 +0.65(+0.52%)
Feb 20, 2024 123.76 126.81 123.73 124.63 214,892 +0.19(+0.15%)
Feb 16, 2024 125.64 127.10 124.33 124.44 198,240 -2.09(-1.65%)
Feb 15, 2024 127.20 127.20 123.77 126.53 234,742 +0.52(+0.41%)
Feb 14, 2024 123.97 126.75 123.50 126.01 175,852 +3.86(+3.16%)
Feb 13, 2024 123.11 126.13 121.50 122.15 243,107 -4.21(-3.33%)
Feb 12, 2024 125.52 127.22 124.86 126.36 190,323 +1.17(+0.93%)
Feb 09, 2024 125.10 126.70 123.99 125.19 232,900 +0.62(+0.50%)
Feb 08, 2024 124.95 126.20 124.19 124.57 186,030 +0.22(+0.18%)
Feb 07, 2024 125.14 125.14 122.86 124.35 160,727 -0.66(-0.53%)
Feb 06, 2024 121.96 125.33 121.91 125.01 159,386 +3.51(+2.89%)
Feb 05, 2024 120.98 122.53 119.55 121.50 143,429 -0.21(-0.17%)
Feb 02, 2024 121.19 122.20 120.35 121.71 110,839 -0.21(-0.17%)
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.