Skip to main content

Aerovironment Inc (NQ: AVAV )

92.42 +0.34 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 91.50 92.84 89.91 92.42 198,843 +0.34(+0.37%)
Nov 25, 2022 90.42 93.80 90.29 92.08 95,028 +1.79(+1.98%)
Nov 23, 2022 90.56 91.06 88.70 90.29 167,359 -0.27(-0.30%)
Nov 22, 2022 92.98 92.98 88.15 90.56 375,003 -2.14(-2.31%)
Nov 21, 2022 92.73 94.32 91.11 92.70 181,540 -0.03(-0.03%)
Nov 18, 2022 93.03 93.94 91.23 92.73 164,930 +2.22(+2.45%)
Nov 17, 2022 89.21 90.72 88.18 90.51 98,157 -0.25(-0.28%)
Nov 16, 2022 93.89 94.32 90.51 90.76 118,213 -2.97(-3.17%)
Nov 15, 2022 91.37 94.20 90.40 93.73 349,159 +4.13(+4.61%)
Nov 14, 2022 92.54 92.99 89.46 89.60 165,658 -3.33(-3.58%)
Nov 11, 2022 91.58 93.29 90.62 92.93 199,382 +0.43(+0.46%)
Nov 10, 2022 86.95 94.02 86.66 92.50 350,505 +10.98(+13.47%)
Nov 09, 2022 82.88 83.48 81.45 81.52 98,027 -2.13(-2.55%)
Nov 08, 2022 85.23 85.93 82.92 83.65 99,542 -1.47(-1.73%)
Nov 07, 2022 85.07 85.92 84.33 85.12 87,844 +0.16(+0.19%)
Nov 04, 2022 86.48 87.18 83.19 84.96 123,341 -1.22(-1.42%)
Nov 03, 2022 85.40 86.95 84.56 86.18 156,384 +0.01(+0.01%)
Nov 02, 2022 88.95 89.36 86.05 86.17 141,288 -3.22(-3.60%)
Nov 01, 2022 93.34 93.81 89.16 89.39 158,199 -2.11(-2.31%)
Oct 31, 2022 90.28 92.13 89.31 91.50 127,727 +1.36(+1.51%)
Oct 28, 2022 88.69 90.51 87.29 90.14 163,485 +1.84(+2.08%)
Oct 27, 2022 84.86 88.44 84.00 88.30 188,026 +4.44(+5.29%)
Oct 26, 2022 85.73 86.48 82.95 83.86 149,714 -0.89(-1.05%)
Oct 25, 2022 83.37 86.83 83.37 84.75 132,825 +1.43(+1.72%)
Oct 24, 2022 80.36 83.57 78.62 83.32 248,914 +3.58(+4.49%)
Oct 21, 2022 79.57 80.01 78.02 79.74 214,961 +0.28(+0.35%)
Oct 20, 2022 78.68 79.95 78.03 79.46 165,001 +0.25(+0.32%)
Oct 19, 2022 79.13 81.13 78.34 79.21 132,999 -0.81(-1.01%)
Oct 18, 2022 80.67 81.36 79.67 80.02 183,035 +1.28(+1.63%)
Oct 17, 2022 76.03 79.20 76.03 78.74 151,475 +3.15(+4.17%)
Oct 14, 2022 79.40 79.67 74.91 75.59 188,169 -3.97(-4.99%)
Oct 13, 2022 75.70 80.15 75.44 79.56 208,354 +2.30(+2.98%)
Oct 12, 2022 78.61 78.83 75.79 77.26 196,504 -1.66(-2.10%)
Oct 11, 2022 77.30 80.42 75.93 78.92 233,666 +1.78(+2.31%)
Oct 10, 2022 76.63 79.31 76.30 77.14 197,705 +0.30(+0.39%)
Oct 07, 2022 78.74 78.99 76.11 76.84 299,087 -2.31(-2.92%)
Oct 06, 2022 82.40 82.83 79.14 79.15 303,048 -4.23(-5.07%)
Oct 05, 2022 85.62 85.98 82.27 83.38 221,993 -3.59(-4.13%)
Oct 04, 2022 86.84 88.34 85.65 86.97 191,178 +1.72(+2.02%)
Oct 03, 2022 84.07 86.66 83.62 85.25 257,810 +1.89(+2.27%)
Sep 30, 2022 82.29 85.65 81.86 83.36 210,542 +0.93(+1.13%)
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%)
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.