Skip to main content

Aerovironment Inc (NQ: AVAV )

82.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2022 86.26 87.03 81.22 82.43 283,384 -4.91(-5.62%)
Sep 28, 2022 84.55 88.11 81.65 87.34 277,353 +3.54(+4.22%)
Sep 27, 2022 86.46 87.29 83.66 83.80 218,878 -1.86(-2.17%)
Sep 26, 2022 87.81 90.36 85.27 85.66 179,621 -2.99(-3.37%)
Sep 23, 2022 87.96 90.30 87.11 88.65 266,478 -1.04(-1.16%)
Sep 22, 2022 92.05 93.30 88.99 89.69 248,982 -2.53(-2.74%)
Sep 21, 2022 92.13 96.38 90.56 92.22 360,830 +2.17(+2.41%)
Sep 20, 2022 90.71 93.54 88.40 90.05 391,987 -1.02(-1.12%)
Sep 19, 2022 90.97 92.45 89.21 91.07 185,610 -1.06(-1.15%)
Sep 16, 2022 93.01 93.64 91.72 92.13 721,686 -2.33(-2.47%)
Sep 15, 2022 95.99 97.25 93.21 94.46 188,095 -2.23(-2.31%)
Sep 14, 2022 96.62 98.71 95.36 96.69 209,357 +0.40(+0.42%)
Sep 13, 2022 97.96 99.42 95.41 96.29 294,247 -3.73(-3.73%)
Sep 12, 2022 99.94 101.14 98.13 100.02 208,245 -0.05(-0.05%)
Sep 09, 2022 103.13 104.45 99.75 100.07 398,671 -1.80(-1.77%)
Sep 08, 2022 87.98 105.36 86.22 101.87 1,135,945 +13.20(+14.89%)
Sep 07, 2022 85.92 90.28 85.92 88.67 394,882 +0.93(+1.06%)
Sep 06, 2022 82.70 88.27 82.62 87.74 331,112 +4.83(+5.83%)
Sep 02, 2022 84.07 85.31 82.11 82.91 236,257 -0.55(-0.66%)
Sep 01, 2022 87.86 87.86 81.50 83.46 597,905 -5.19(-5.85%)
Aug 31, 2022 89.40 90.35 88.59 88.65 289,342 -0.75(-0.84%)
Aug 30, 2022 92.08 92.48 88.70 89.40 244,984 -2.66(-2.89%)
Aug 29, 2022 95.58 95.79 90.79 92.06 290,055 -5.06(-5.21%)
Aug 26, 2022 100.77 101.03 96.53 97.12 145,180 -3.83(-3.79%)
Aug 25, 2022 98.70 101.20 98.29 100.95 229,413 +3.34(+3.42%)
Aug 24, 2022 94.26 98.27 94.26 97.61 183,669 +3.53(+3.75%)
Aug 23, 2022 100.05 100.36 93.96 94.08 227,778 -5.97(-5.97%)
Aug 22, 2022 101.00 102.49 99.83 100.05 201,177 -2.57(-2.50%)
Aug 19, 2022 102.00 103.45 100.32 102.62 222,229 -1.41(-1.36%)
Aug 18, 2022 103.85 106.54 102.61 104.03 270,685 +0.50(+0.48%)
Aug 17, 2022 101.43 104.44 101.27 103.53 180,556 +0.72(+0.70%)
Aug 16, 2022 100.00 103.47 99.62 102.81 187,533 +3.05(+3.06%)
Aug 15, 2022 96.21 99.93 96.21 99.76 184,011 +1.83(+1.87%)
Aug 12, 2022 94.30 98.08 93.55 97.93 304,089 +4.66(+5.00%)
Aug 11, 2022 93.78 94.81 92.80 93.27 142,570 -0.22(-0.24%)
Aug 10, 2022 91.00 93.65 90.62 93.49 147,767 +3.87(+4.32%)
Aug 09, 2022 89.61 90.17 88.90 89.62 104,891 -0.14(-0.16%)
Aug 08, 2022 90.78 91.46 89.00 89.76 100,491 -0.41(-0.45%)
Aug 05, 2022 90.47 90.47 88.62 90.17 89,394 -0.42(-0.46%)
Aug 04, 2022 90.92 92.15 90.40 90.59 127,064 -0.85(-0.93%)
Aug 03, 2022 92.10 92.10 88.63 91.44 131,951 +0.20(+0.22%)
Aug 02, 2022 87.96 92.70 87.91 91.24 149,218 +3.56(+4.06%)
Aug 01, 2022 85.87 88.68 85.36 87.68 119,693 +1.04(+1.20%)
Jul 29, 2022 85.32 87.42 84.78 86.64 146,585 +1.32(+1.55%)
Jul 28, 2022 82.91 85.37 81.70 85.32 144,909 +2.61(+3.16%)
Jul 27, 2022 82.14 83.22 81.51 82.71 83,173 +1.23(+1.51%)
Jul 26, 2022 82.31 83.13 81.33 81.48 126,742 -1.46(-1.76%)
Jul 25, 2022 80.98 83.68 79.68 82.94 132,673 +1.73(+2.13%)
Jul 22, 2022 83.43 83.43 80.21 81.21 163,708 -1.71(-2.06%)
Jul 21, 2022 82.12 83.36 81.49 82.92 120,968 +0.24(+0.29%)
Jul 20, 2022 81.98 84.07 81.30 82.68 212,381 +1.19(+1.46%)
Jul 19, 2022 77.71 81.75 77.26 81.49 190,409 +3.53(+4.53%)
Jul 18, 2022 80.10 80.47 77.65 77.96 246,943 -0.72(-0.92%)
Jul 15, 2022 78.37 78.95 76.01 78.68 163,710 +2.56(+3.36%)
Jul 14, 2022 76.01 76.98 74.56 76.12 168,593 -0.57(-0.74%)
Jul 13, 2022 76.90 77.95 75.73 76.69 153,049 -1.46(-1.87%)
Jul 12, 2022 79.83 80.47 77.58 78.15 167,373 -2.34(-2.91%)
Jul 11, 2022 82.63 82.63 79.45 80.49 240,220 -2.32(-2.80%)
Jul 08, 2022 85.34 86.12 82.18 82.81 183,672 -2.73(-3.19%)
Jul 07, 2022 83.55 85.55 82.84 85.54 229,544 +2.47(+2.97%)
Jul 06, 2022 82.84 84.37 81.16 83.07 220,099 -0.01(-0.01%)
Jul 05, 2022 84.70 84.70 79.28 83.08 380,596 -2.83(-3.29%)
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.