Aerovironment Inc (NQ: AVAV )

217.91 +1.91 (+0.88%)
Streaming Delayed Price Updated: 11:24 AM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 217.13 219.89 215.60 216.00 173,661 +1.04(+0.48%)
Oct 31, 2024 215.78 217.32 211.46 214.96 220,622 -1.64(-0.76%)
Oct 30, 2024 219.31 221.19 216.24 216.60 198,852 -4.25(-1.92%)
Oct 29, 2024 220.20 221.69 218.00 220.85 139,391 +0.05(+0.02%)
Oct 28, 2024 222.06 222.58 217.97 220.80 150,213 -0.10(-0.05%)
Oct 25, 2024 216.69 221.11 215.91 220.90 182,474 +5.25(+2.43%)
Oct 24, 2024 214.68 218.83 214.41 215.66 142,374 +0.97(+0.45%)
Oct 23, 2024 215.68 217.14 212.14 214.68 154,901 -1.80(-0.83%)
Oct 22, 2024 219.52 220.00 214.68 216.48 207,406 -4.03(-1.83%)
Oct 21, 2024 217.69 227.18 217.69 220.51 227,426 +3.54(+1.63%)
Oct 18, 2024 216.00 218.99 215.12 216.97 170,648 +1.34(+0.62%)
Oct 17, 2024 221.32 221.34 215.09 215.63 239,724 -4.60(-2.09%)
Oct 16, 2024 215.74 221.52 215.20 220.23 257,270 +6.12(+2.86%)
Oct 15, 2024 215.44 217.35 209.52 214.11 298,052 -1.06(-0.49%)
Oct 14, 2024 218.00 219.00 214.30 215.17 276,750 -0.22(-0.10%)
Oct 11, 2024 205.80 217.50 205.80 215.39 314,920 +8.72(+4.22%)
Oct 10, 2024 207.12 212.11 203.96 206.67 300,360 -1.65(-0.79%)
Oct 09, 2024 207.47 209.00 205.19 208.32 187,144 +0.50(+0.24%)
Oct 08, 2024 206.54 209.32 205.59 207.82 218,935 +2.54(+1.24%)
Oct 07, 2024 208.18 209.00 203.54 205.28 219,826 -2.67(-1.28%)
Oct 04, 2024 203.16 208.65 201.00 207.95 225,949 +6.84(+3.40%)
Oct 03, 2024 203.66 204.43 199.50 201.11 348,549 -2.89(-1.42%)
Oct 02, 2024 215.67 217.26 203.72 204.00 512,574 -7.09(-3.36%)
Oct 01, 2024 200.62 219.25 200.46 211.09 738,717 +10.59(+5.28%)
Sep 30, 2024 198.00 200.78 196.61 200.50 268,804 +1.27(+0.64%)
Sep 27, 2024 196.55 200.83 196.36 199.23 297,464 +4.53(+2.33%)
Sep 26, 2024 200.00 200.00 194.36 194.70 254,871 -2.05(-1.04%)
Sep 25, 2024 197.97 201.01 194.73 196.75 269,183 -1.07(-0.54%)
Sep 24, 2024 203.80 203.80 197.33 197.82 360,774 -6.68(-3.27%)
Sep 23, 2024 190.30 205.28 190.04 204.50 700,157 +21.74(+11.90%)
Sep 20, 2024 180.10 184.29 177.62 182.76 687,834 +3.07(+1.71%)
Sep 19, 2024 178.27 180.94 175.25 179.69 295,462 +5.25(+3.01%)
Sep 18, 2024 174.47 180.65 171.27 174.44 374,587 -0.52(-0.30%)
Sep 17, 2024 171.77 176.82 171.77 174.96 474,237 +1.44(+0.83%)
Sep 16, 2024 187.19 188.18 171.23 173.52 1,138,443 -18.59(-9.68%)
Sep 13, 2024 187.00 192.38 185.50 192.11 208,929 +6.61(+3.56%)
Sep 12, 2024 183.28 186.53 181.91 185.50 169,758 +1.51(+0.82%)
Sep 11, 2024 180.74 184.24 175.96 183.99 177,742 +3.28(+1.82%)
Sep 10, 2024 180.40 184.61 178.62 180.71 274,879 -0.21(-0.12%)
Sep 09, 2024 180.27 182.29 178.69 180.92 277,136 +1.45(+0.81%)
Sep 06, 2024 183.29 186.42 175.85 179.47 421,478 -4.26(-2.32%)
Sep 05, 2024 191.01 206.80 181.99 183.73 754,361 -10.31(-5.31%)
Sep 04, 2024 191.72 197.43 190.65 194.04 517,950 +1.78(+0.93%)
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.