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 (%)
Jun 30, 2011 34.90 35.57 34.81 35.35 185,697 +0.55(+1.58%)
Jun 29, 2011 35.40 35.60 34.61 34.80 299,206 -0.65(-1.83%)
Jun 28, 2011 34.18 35.96 34.18 35.45 506,471 +1.04(+3.02%)
Jun 27, 2011 34.09 34.50 34.07 34.41 227,940 +0.01(+0.03%)
Jun 24, 2011 33.23 34.92 33.23 34.40 495,322 +0.92(+2.75%)
Jun 23, 2011 34.12 34.25 32.21 33.48 1,049,731 -1.03(-2.98%)
Jun 22, 2011 32.25 35.00 31.98 34.51 2,698,809 +5.90(+20.62%)
Jun 21, 2011 29.74 29.89 28.23 28.61 767,271 -0.01(-0.03%)
Jun 20, 2011 28.01 28.72 26.81 28.62 424,515 +1.57(+5.80%)
Jun 17, 2011 27.39 28.00 26.83 27.05 475,483 -0.26(-0.95%)
Jun 16, 2011 28.87 29.06 27.05 27.31 507,749 -1.48(-5.14%)
Jun 15, 2011 29.10 29.30 28.78 28.79 144,517 -0.56(-1.91%)
Jun 14, 2011 29.22 29.52 29.19 29.35 110,157 +0.49(+1.70%)
Jun 13, 2011 29.19 29.30 28.53 28.86 174,305 -0.11(-0.38%)
Jun 10, 2011 29.10 29.50 28.93 28.97 159,277 -0.25(-0.86%)
Jun 09, 2011 28.95 29.32 28.78 29.22 126,474 +0.45(+1.56%)
Jun 08, 2011 29.24 29.51 28.50 28.77 141,377 -0.49(-1.67%)
Jun 07, 2011 29.24 29.90 29.17 29.26 120,510 +0.29(+1.00%)
Jun 06, 2011 29.25 29.60 28.83 28.97 173,719 -0.38(-1.29%)
Jun 03, 2011 29.75 29.81 29.29 29.35 115,947 +0.44(+1.52%)
May 24, 2011 29.08 29.43 28.81 28.91 121,080 -0.11(-0.38%)
May 23, 2011 29.76 29.79 28.10 29.02 271,890 -1.03(-3.43%)
May 20, 2011 29.84 30.13 29.69 30.05 250,046 +0.24(+0.81%)
May 19, 2011 29.50 29.82 29.37 29.81 172,080 +0.45(+1.53%)
May 18, 2011 28.93 29.44 28.91 29.36 105,787 +0.45(+1.56%)
May 17, 2011 28.56 28.95 28.54 28.91 187,994 +0.32(+1.12%)
May 16, 2011 28.60 29.08 28.38 28.59 93,425 -0.05(-0.17%)
May 13, 2011 28.99 29.20 28.45 28.64 79,656 -0.35(-1.21%)
May 12, 2011 28.98 29.34 28.70 28.99 184,482 -0.08(-0.28%)
May 11, 2011 29.81 29.94 28.90 29.07 169,728 -0.72(-2.42%)
May 10, 2011 29.98 30.23 29.60 29.79 132,519 +0.12(+0.40%)
May 09, 2011 29.29 30.07 28.94 29.67 252,775 +0.82(+2.84%)
May 06, 2011 28.84 29.19 28.46 28.85 144,516 +0.21(+0.73%)
May 05, 2011 28.86 29.43 28.45 28.64 184,516 -0.26(-0.90%)
May 04, 2011 29.14 29.34 28.76 28.90 219,916 -0.31(-1.06%)
May 03, 2011 29.18 29.56 28.80 29.21 329,949 +0.06(+0.21%)
May 02, 2011 29.18 29.43 28.40 29.15 322,359 +0.50(+1.75%)
Apr 29, 2011 28.46 28.70 28.43 28.65 110,572 +0.10(+0.35%)
Apr 28, 2011 28.46 28.63 28.14 28.55 93,301 +0.02(+0.07%)
Apr 27, 2011 28.78 28.80 27.96 28.53 150,557 -0.11(-0.38%)
Apr 26, 2011 28.04 29.27 28.04 28.64 216,148 +0.62(+2.21%)
Apr 25, 2011 27.91 28.52 27.67 28.02 263,750 +0.41(+1.48%)
Apr 21, 2011 27.64 27.70 27.20 27.61 274,693 +0.12(+0.44%)
Apr 20, 2011 28.17 28.21 27.31 27.49 239,193 -0.38(-1.36%)
Apr 19, 2011 28.00 28.24 27.75 27.87 88,717 +0.02(+0.07%)
Apr 18, 2011 28.26 28.26 27.75 27.85 140,561 -0.66(-2.31%)
Apr 15, 2011 28.56 29.00 28.30 28.51 176,472 -0.19(-0.66%)
Apr 14, 2011 28.46 29.14 28.29 28.70 193,531 +0.04(+0.14%)
Apr 13, 2011 28.72 29.13 28.23 28.66 251,209 +0.13(+0.46%)
Apr 12, 2011 28.18 28.95 27.86 28.53 245,225 +0.22(+0.78%)
Apr 11, 2011 29.23 29.23 27.97 28.31 357,121 -0.86(-2.95%)
Apr 08, 2011 30.25 30.25 29.08 29.17 329,311 -0.81(-2.70%)
Apr 07, 2011 30.21 30.54 29.76 29.98 204,386 -0.13(-0.43%)
Apr 06, 2011 30.20 31.05 30.00 30.11 304,765 -0.03(-0.10%)
Apr 05, 2011 30.00 30.16 29.05 30.14 511,611 -0.06(-0.20%)
Apr 04, 2011 30.87 31.07 29.80 30.20 814,109 -0.62(-2.00%)
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.