Aerovironment Inc (NQ: AVAV )

83.88 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 85.45 85.75 83.48 83.88 180,481 -1.13(-1.33%)
Sep 21, 2021 85.85 86.61 83.31 85.01 180,888 -0.46(-0.54%)
Sep 20, 2021 84.88 86.73 83.58 85.47 264,659 -0.78(-0.90%)
Sep 17, 2021 86.38 87.11 83.46 86.25 1,097,177 -0.95(-1.09%)
Sep 16, 2021 88.00 88.32 86.10 87.20 225,073 -0.64(-0.73%)
Sep 15, 2021 88.58 89.09 86.62 87.84 337,551 -1.09(-1.23%)
Sep 14, 2021 91.50 91.50 88.85 88.93 351,587 -2.08(-2.29%)
Sep 13, 2021 94.04 94.29 88.76 91.01 397,812 -2.84(-3.03%)
Sep 10, 2021 92.82 95.34 90.00 93.85 456,474 +1.85(+2.01%)
Sep 09, 2021 105.43 106.07 91.76 92.00 975,426 -13.50(-12.80%)
Sep 08, 2021 102.81 105.94 101.93 105.50 166,742 +2.50(+2.43%)
Sep 07, 2021 103.56 104.34 102.15 103.00 108,840 -0.86(-0.83%)
Sep 03, 2021 104.01 104.29 103.06 103.86 83,376 +0.33(+0.32%)
Sep 02, 2021 103.73 104.29 102.49 103.53 119,516 -0.11(-0.11%)
Sep 01, 2021 103.15 105.57 101.53 103.64 111,562 +1.28(+1.25%)
Aug 31, 2021 103.11 103.60 102.11 102.36 79,384 -0.40(-0.39%)
Aug 30, 2021 104.54 104.54 102.16 102.76 86,924 -0.68(-0.66%)
Aug 27, 2021 100.72 104.18 100.53 103.44 192,253 +2.31(+2.28%)
Aug 26, 2021 101.37 101.75 99.91 101.13 107,842 -0.18(-0.18%)
Aug 25, 2021 100.56 102.40 100.00 101.31 86,617 +1.29(+1.29%)
Aug 24, 2021 101.66 102.06 99.80 100.02 76,642 -1.22(-1.21%)
Aug 23, 2021 100.76 101.47 100.36 101.24 138,625 +1.73(+1.74%)
Aug 20, 2021 96.59 99.73 96.04 99.51 98,189 +2.61(+2.69%)
Aug 19, 2021 96.76 98.62 96.00 96.90 116,039 -0.99(-1.01%)
Aug 18, 2021 99.71 99.72 97.75 97.89 108,312 -1.79(-1.80%)
Aug 17, 2021 99.51 100.40 98.22 99.68 123,342 -0.55(-0.55%)
Aug 16, 2021 100.03 101.64 99.50 100.23 144,673 -0.64(-0.63%)
Aug 13, 2021 103.83 103.83 100.72 100.87 80,279 -2.70(-2.61%)
Aug 12, 2021 104.60 105.98 102.74 103.57 83,062 -1.05(-1.00%)
Aug 11, 2021 105.00 105.00 103.22 104.62 62,692 +0.12(+0.11%)
Aug 10, 2021 104.68 105.30 103.50 104.50 88,084 +0.33(+0.32%)
Aug 09, 2021 105.14 105.51 103.42 104.17 96,398 -0.82(-0.78%)
Aug 06, 2021 103.36 105.00 102.55 104.99 109,487 +2.63(+2.57%)
Aug 05, 2021 101.77 103.20 101.34 102.36 95,221 +1.29(+1.28%)
Aug 04, 2021 100.56 101.71 99.71 101.07 116,912 -0.41(-0.40%)
Aug 03, 2021 101.53 102.40 100.06 101.48 141,451 -0.02(-0.02%)
Aug 02, 2021 101.85 102.88 100.88 101.50 197,501 +0.40(+0.40%)
Jul 30, 2021 99.92 101.69 99.79 101.10 129,779 +0.30(+0.30%)
Jul 29, 2021 100.00 101.70 99.59 100.80 132,019 +1.72(+1.74%)
Jul 28, 2021 97.33 99.89 97.06 99.08 150,264 +2.77(+2.88%)
Jul 27, 2021 94.15 96.42 93.33 96.31 136,293 +1.11(+1.17%)
Jul 26, 2021 96.81 97.72 95.20 95.20 93,048 -1.20(-1.24%)
Jul 23, 2021 96.37 96.58 94.82 96.40 87,267 +0.40(+0.42%)
Jul 22, 2021 98.41 98.66 95.83 96.00 78,085 -2.22(-2.26%)
Jul 21, 2021 97.27 98.45 97.14 98.22 110,189 +1.37(+1.41%)
Jul 20, 2021 94.50 97.65 94.06 96.85 174,404 +2.76(+2.93%)
Jul 19, 2021 92.40 94.36 91.30 94.09 231,498 -0.07(-0.07%)
Jul 16, 2021 95.20 95.46 93.54 94.16 113,795 +0.22(+0.23%)
Jul 15, 2021 95.16 96.02 92.94 93.94 145,874 -1.51(-1.58%)
Jul 14, 2021 98.32 98.32 95.19 95.45 127,377 -2.19(-2.24%)
Jul 13, 2021 97.72 98.67 96.84 97.64 129,452 -0.52(-0.53%)
Jul 12, 2021 99.34 99.61 97.09 98.16 105,894 -1.18(-1.19%)
Jul 09, 2021 97.39 99.43 96.58 99.34 111,718 +2.63(+2.72%)
Jul 08, 2021 96.17 97.56 94.09 96.71 235,566 -1.37(-1.40%)
Jul 07, 2021 98.60 99.66 96.02 98.08 174,397 -0.17(-0.17%)
Jul 06, 2021 97.00 98.61 95.74 98.25 282,330 +0.56(+0.57%)
Jul 02, 2021 100.52 102.51 97.42 97.69 272,571 -2.81(-2.80%)
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.