Breaking News Bar

Business News and Information

Aerovironment Inc (NQ: AVAV )

96.40 USD +0.40 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 101.87 101.92 96.16 100.50 504,596 +0.35(+0.35%)
Jun 30, 2021 105.60 106.46 95.55 100.15 1,577,612 -9.72(-8.85%)
Jun 29, 2021 110.27 110.71 106.19 109.87 244,592 -0.84(-0.76%)
Jun 28, 2021 111.67 113.01 109.79 110.71 162,187 -0.90(-0.81%)
Jun 25, 2021 113.99 114.00 111.03 111.61 210,199 -2.21(-1.94%)
Jun 24, 2021 112.34 114.12 111.00 113.82 118,771 +2.48(+2.23%)
Jun 23, 2021 112.61 113.15 110.48 111.34 187,498 -0.72(-0.64%)
Jun 22, 2021 110.98 112.49 110.18 112.06 97,807 +0.51(+0.46%)
Jun 21, 2021 110.52 111.80 110.07 111.55 101,638 +1.74(+1.58%)
Jun 18, 2021 111.00 112.34 109.13 109.81 328,979 -2.46(-2.19%)
Jun 17, 2021 112.48 113.25 110.78 112.27 102,416 +0.14(+0.12%)
Jun 16, 2021 114.33 115.95 111.23 112.13 99,855 -2.11(-1.85%)
Jun 15, 2021 113.89 115.08 113.28 114.24 80,242 +1.01(+0.89%)
Jun 14, 2021 112.62 113.92 111.81 113.23 150,554 +0.74(+0.66%)
Jun 11, 2021 111.16 112.50 110.08 112.49 89,061 +2.03(+1.84%)
Jun 10, 2021 110.49 111.62 108.95 110.46 75,503 +0.24(+0.22%)
Jun 09, 2021 113.60 113.74 110.19 110.22 91,098 -2.62(-2.32%)
Jun 08, 2021 113.27 113.98 111.82 112.84 88,717 -0.01(-0.01%)
Jun 07, 2021 112.15 113.32 110.67 112.85 114,839 +1.51(+1.36%)
Jun 04, 2021 110.30 113.25 109.00 111.34 89,367 +1.94(+1.77%)
Jun 03, 2021 110.00 110.55 108.72 109.40 99,712 -2.21(-1.98%)
Jun 02, 2021 111.17 111.75 108.93 111.61 89,156 +1.18(+1.07%)
Jun 01, 2021 109.91 111.28 108.97 110.43 139,679 +0.80(+0.73%)
May 28, 2021 111.34 111.45 109.20 109.63 71,539 -0.48(-0.44%)
May 27, 2021 109.59 110.74 108.83 110.11 119,463 +1.49(+1.37%)
May 26, 2021 107.71 109.23 105.88 108.62 114,501 +1.28(+1.19%)
May 25, 2021 108.55 108.67 106.51 107.34 133,219 -0.59(-0.55%)
May 24, 2021 108.49 108.82 106.88 107.93 100,816 -0.13(-0.12%)
May 21, 2021 109.75 110.98 108.06 108.06 90,445 -0.14(-0.13%)
May 20, 2021 106.55 108.40 105.85 108.20 85,272 +2.28(+2.15%)
May 19, 2021 104.82 105.97 103.77 105.92 98,626 -0.54(-0.51%)
May 18, 2021 108.88 111.15 105.89 106.46 158,830 -1.51(-1.40%)
May 17, 2021 105.96 108.02 104.60 107.97 192,868 +0.69(+0.64%)
May 14, 2021 104.74 107.69 103.04 107.28 153,439 +3.05(+2.93%)
May 13, 2021 101.95 105.05 101.42 104.23 187,762 +2.64(+2.60%)
May 12, 2021 102.69 103.93 100.57 101.59 185,799 -1.76(-1.70%)
May 11, 2021 98.21 104.04 98.18 103.35 161,281 +0.22(+0.21%)
May 10, 2021 110.40 110.40 103.10 103.13 128,462 -6.32(-5.77%)
May 07, 2021 109.50 111.72 108.75 109.45 96,449 +0.05(+0.05%)
May 06, 2021 106.16 109.56 105.20 109.40 150,443 +2.75(+2.58%)
May 05, 2021 108.73 108.81 106.25 106.65 92,051 -1.39(-1.29%)
May 04, 2021 108.85 109.35 105.85 108.04 112,159 -1.71(-1.56%)
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.
 
bottom clear