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 (%)
Aug 31, 2011 29.01 29.40 28.27 28.66 131,658 -0.16(-0.56%)
Aug 30, 2011 28.88 28.95 28.17 28.82 116,540 -0.12(-0.41%)
Aug 29, 2011 28.12 29.18 27.80 28.94 142,538 +1.21(+4.36%)
Aug 26, 2011 27.00 27.92 26.48 27.73 100,969 +0.55(+2.02%)
Aug 25, 2011 28.52 28.52 26.70 27.18 485,430 -1.10(-3.89%)
Aug 24, 2011 26.98 28.41 26.93 28.28 256,318 +1.20(+4.43%)
Aug 23, 2011 25.75 27.14 25.32 27.08 184,349 +1.44(+5.62%)
Aug 22, 2011 25.75 25.99 25.27 25.64 248,944 +0.56(+2.23%)
Aug 19, 2011 24.60 25.39 24.54 25.08 320,546 +0.03(+0.12%)
Aug 18, 2011 26.24 26.30 24.80 25.05 242,233 -1.82(-6.77%)
Aug 17, 2011 27.27 27.37 26.81 26.87 173,246 -0.19(-0.70%)
Aug 16, 2011 27.87 28.84 26.77 27.06 573,728 +0.03(+0.12%)
Aug 15, 2011 26.24 27.08 26.16 27.03 124,917 +0.87(+3.32%)
Aug 12, 2011 26.24 26.65 25.75 26.16 96,790 +0.06(+0.23%)
Aug 11, 2011 24.81 26.45 24.62 26.10 251,952 +1.30(+5.24%)
Aug 10, 2011 26.01 26.20 24.72 24.80 354,255 -1.81(-6.80%)
Aug 09, 2011 26.27 26.69 24.01 26.61 402,913 +2.41(+9.96%)
Aug 08, 2011 26.60 27.61 24.17 24.20 533,759 -3.35(-12.16%)
Aug 05, 2011 28.40 28.67 26.27 27.55 593,005 -0.67(-2.37%)
Aug 04, 2011 29.48 30.00 27.89 28.22 522,874 -1.65(-5.52%)
Aug 03, 2011 29.69 29.93 29.03 29.87 469,795 +1.77(+6.30%)
Aug 02, 2011 28.75 29.15 28.07 28.10 222,103 -0.68(-2.36%)
Aug 01, 2011 29.25 29.25 28.41 28.78 390,184 -0.05(-0.17%)
Jul 29, 2011 28.38 28.93 28.03 28.83 212,451 +0.14(+0.49%)
Jul 28, 2011 28.94 29.00 28.43 28.69 253,498 -0.19(-0.66%)
Jul 27, 2011 30.33 30.34 28.79 28.88 237,146 -1.61(-5.28%)
Jul 26, 2011 30.79 30.79 29.87 30.49 240,964 -0.16(-0.52%)
Jul 25, 2011 31.02 31.25 30.65 30.65 196,421 -0.50(-1.61%)
Jul 22, 2011 31.94 31.94 31.07 31.15 132,158 -0.91(-2.84%)
Jul 21, 2011 31.51 32.18 31.26 32.06 285,676 +0.72(+2.30%)
Jul 20, 2011 31.55 31.79 31.20 31.34 177,282 -0.26(-0.82%)
Jul 19, 2011 31.35 31.67 31.06 31.60 193,676 +0.34(+1.09%)
Jul 18, 2011 31.54 32.10 31.04 31.26 358,941 -0.26(-0.82%)
Jul 15, 2011 32.63 32.63 31.21 31.52 464,036 -1.06(-3.25%)
Jul 14, 2011 34.36 34.54 32.49 32.58 901,905 -2.71(-7.68%)
Jul 13, 2011 34.90 35.53 34.65 35.29 276,692 +0.59(+1.70%)
Jul 12, 2011 34.97 35.06 34.43 34.70 157,686 -0.47(-1.34%)
Jul 11, 2011 36.00 36.00 34.95 35.17 211,464 -1.07(-2.95%)
Jul 08, 2011 35.81 36.49 35.68 36.24 289,601 -0.04(-0.11%)
Jul 07, 2011 35.60 36.37 35.31 36.28 446,430 +1.06(+3.01%)
Jul 06, 2011 34.80 35.40 34.58 35.22 206,889 +0.28(+0.80%)
Jul 05, 2011 34.83 35.20 34.49 34.94 644,065 -0.58(-1.63%)
Jul 01, 2011 35.37 35.72 35.00 35.52 237,027 +0.17(+0.48%)
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%)
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.