Aerovironment Inc (NQ: AVAV )

214.96 -1.64 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 30.91 30.91 29.88 30.51 269,150 +0.82(+2.76%)
Nov 29, 2011 29.88 30.38 29.30 29.69 189,944 -0.02(-0.07%)
Nov 28, 2011 29.53 30.45 29.45 29.71 211,780 +0.93(+3.23%)
Nov 25, 2011 29.04 29.60 28.64 28.78 53,694 -0.41(-1.40%)
Nov 23, 2011 30.15 30.27 29.02 29.19 142,754 -1.24(-4.07%)
Nov 22, 2011 30.64 30.98 30.35 30.43 50,966 -0.32(-1.04%)
Nov 21, 2011 30.84 30.97 29.76 30.75 118,035 -0.47(-1.51%)
Nov 18, 2011 31.36 31.82 31.04 31.22 65,655 -0.08(-0.26%)
Nov 17, 2011 32.22 32.22 31.11 31.30 96,918 -0.95(-2.95%)
Nov 16, 2011 32.78 33.24 32.21 32.25 101,505 -0.82(-2.48%)
Nov 15, 2011 31.94 33.20 31.85 33.07 107,259 +1.05(+3.27%)
Nov 14, 2011 31.92 32.11 31.76 32.02 159,338 +0.07(+0.23%)
Nov 11, 2011 31.89 32.33 31.73 31.95 134,541 +0.35(+1.11%)
Nov 10, 2011 31.82 32.18 31.30 31.60 105,167 +0.26(+0.83%)
Nov 09, 2011 32.11 32.46 31.33 31.34 131,596 -1.61(-4.89%)
Nov 08, 2011 32.87 33.10 32.10 32.95 100,748 +0.31(+0.95%)
Nov 07, 2011 32.29 32.72 31.68 32.64 65,561 +0.28(+0.87%)
Nov 04, 2011 32.29 32.57 31.43 32.36 70,529 -0.32(-0.98%)
Nov 03, 2011 32.64 33.01 32.00 32.68 136,902 +0.43(+1.33%)
Nov 02, 2011 31.93 32.39 31.65 32.25 86,302 +0.79(+2.51%)
Nov 01, 2011 31.95 31.95 31.00 31.46 140,331 -1.57(-4.75%)
Oct 31, 2011 33.87 33.87 32.98 33.03 86,300 -1.01(-2.97%)
Oct 28, 2011 33.94 34.28 33.74 34.04 130,143 +0.10(+0.29%)
Oct 27, 2011 33.44 34.07 33.26 33.94 293,356 +1.35(+4.14%)
Oct 26, 2011 33.00 33.00 31.93 32.59 148,820 -0.03(-0.09%)
Oct 25, 2011 32.34 32.90 32.07 32.62 149,160 -0.06(-0.18%)
Oct 24, 2011 32.35 32.73 31.89 32.68 161,837 +0.70(+2.19%)
Oct 21, 2011 31.77 32.10 31.18 31.98 192,423 +0.85(+2.73%)
Oct 20, 2011 30.43 31.17 30.17 31.13 188,347 +0.65(+2.13%)
Oct 19, 2011 29.74 30.95 29.38 30.48 212,873 +0.73(+2.45%)
Oct 18, 2011 29.22 29.90 28.55 29.75 244,769 +0.70(+2.41%)
Oct 17, 2011 29.78 29.78 28.80 29.05 137,787 -1.06(-3.52%)
Oct 14, 2011 30.22 30.40 29.78 30.11 66,502 +0.22(+0.74%)
Oct 13, 2011 30.07 30.38 29.66 29.89 92,581 -0.46(-1.52%)
Oct 12, 2011 30.48 30.48 30.04 30.35 140,870 +0.03(+0.10%)
Oct 11, 2011 30.01 30.35 29.79 30.32 113,548 +0.02(+0.07%)
Oct 10, 2011 30.60 30.89 29.93 30.30 128,708 +0.29(+0.97%)
Oct 07, 2011 29.72 30.59 29.28 30.01 210,921 +0.47(+1.59%)
Oct 06, 2011 29.46 29.76 29.14 29.54 112,020 +0.37(+1.27%)
Oct 05, 2011 28.58 29.34 28.27 29.17 77,273 +0.58(+2.03%)
Oct 04, 2011 27.44 28.61 26.83 28.59 166,175 +0.86(+3.10%)
Oct 03, 2011 28.11 28.58 27.40 27.73 244,610 -0.42(-1.49%)
Sep 30, 2011 28.25 28.85 28.10 28.15 116,013 -0.54(-1.88%)
Sep 29, 2011 28.34 28.98 27.97 28.69 144,193 +0.89(+3.20%)
Sep 28, 2011 29.43 29.52 27.80 27.80 156,994 -1.61(-5.47%)
Sep 27, 2011 29.48 30.16 28.85 29.41 191,366 +0.65(+2.26%)
Sep 26, 2011 27.09 28.79 26.97 28.76 141,876 +1.83(+6.80%)
Sep 23, 2011 27.06 27.33 26.43 26.93 143,037 +0.02(+0.07%)
Sep 22, 2011 27.00 27.65 26.52 26.91 315,019 -0.93(-3.34%)
Sep 21, 2011 29.29 29.33 27.81 27.84 131,422 -1.40(-4.79%)
Sep 20, 2011 29.77 30.11 29.09 29.24 180,305 -0.44(-1.48%)
Sep 19, 2011 29.50 29.92 29.01 29.68 144,903 -0.31(-1.03%)
Sep 16, 2011 30.02 30.20 29.51 29.99 756,791 +0.04(+0.13%)
Sep 15, 2011 29.36 29.99 29.09 29.95 227,634 +0.85(+2.92%)
Sep 14, 2011 28.98 29.40 28.14 29.10 166,738 +0.34(+1.18%)
Sep 13, 2011 28.59 29.22 28.20 28.76 200,197 +0.24(+0.84%)
Sep 12, 2011 27.51 28.55 27.51 28.52 333,919 +0.61(+2.19%)
Sep 09, 2011 27.79 28.21 27.02 27.91 600,272 -0.20(-0.71%)
Sep 08, 2011 29.06 29.76 27.31 28.11 754,041 -1.88(-6.27%)
Sep 07, 2011 28.77 30.46 28.42 29.99 498,378 +1.75(+6.20%)
Sep 06, 2011 27.45 28.49 27.19 28.24 242,143 -0.19(-0.67%)
Sep 02, 2011 28.73 29.30 27.78 28.43 235,967 -1.07(-3.63%)
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.