Aerovironment Inc (NQ: AVAV )

196.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 197.13 198.97 195.04 196.78 277,055 -0.37(-0.19%)
May 20, 2024 194.32 197.92 193.06 197.15 266,756 +3.32(+1.71%)
May 17, 2024 193.81 195.22 191.07 193.83 192,616 +1.10(+0.57%)
May 16, 2024 191.62 197.55 190.56 192.73 230,680 -0.31(-0.16%)
May 15, 2024 196.10 196.10 191.00 193.04 359,805 -1.22(-0.63%)
May 14, 2024 188.74 195.36 186.77 194.26 349,218 +6.98(+3.73%)
May 13, 2024 188.02 192.50 187.12 187.28 356,858 +0.81(+0.43%)
May 10, 2024 189.00 189.00 183.57 186.47 404,298 -0.86(-0.46%)
May 09, 2024 182.01 190.12 180.23 187.33 578,460 +5.87(+3.23%)
May 08, 2024 179.36 182.69 179.00 181.46 355,269 +1.87(+1.04%)
May 07, 2024 178.50 181.82 177.33 179.59 421,501 -0.30(-0.17%)
May 06, 2024 169.74 181.37 169.44 179.89 583,116 +11.12(+6.59%)
May 03, 2024 167.14 168.80 165.60 168.77 251,346 +3.05(+1.84%)
May 02, 2024 164.26 166.05 160.90 165.72 301,331 +3.19(+1.96%)
May 01, 2024 159.17 164.72 157.18 162.53 445,405 +2.74(+1.71%)
Apr 30, 2024 157.30 163.17 156.47 159.79 332,681 +0.55(+0.35%)
Apr 29, 2024 159.40 162.50 157.65 159.24 419,288 +1.15(+0.73%)
Apr 26, 2024 157.17 158.37 154.82 158.09 202,622 +2.45(+1.57%)
Apr 25, 2024 155.51 156.28 153.00 155.64 275,396 -2.35(-1.49%)
Apr 24, 2024 160.75 162.81 155.00 157.99 424,558 -0.31(-0.20%)
Apr 23, 2024 150.91 159.33 150.91 158.30 586,291 +8.58(+5.73%)
Apr 22, 2024 151.92 153.10 148.05 149.72 259,687 -0.30(-0.20%)
Apr 19, 2024 147.29 152.56 147.29 150.02 376,508 +3.32(+2.26%)
Apr 18, 2024 147.10 149.62 145.98 146.70 179,031 +0.08(+0.05%)
Apr 17, 2024 150.40 150.45 144.87 146.62 174,046 -2.84(-1.90%)
Apr 16, 2024 144.11 150.01 143.65 149.46 271,390 +3.34(+2.29%)
Apr 15, 2024 149.76 149.76 145.20 146.12 224,878 -1.00(-0.68%)
Apr 12, 2024 148.52 150.90 145.01 147.12 239,160 -1.37(-0.92%)
Apr 11, 2024 148.32 149.37 145.23 148.49 167,394 +1.05(+0.71%)
Apr 10, 2024 145.82 148.77 145.76 147.44 236,968 -2.41(-1.61%)
Apr 09, 2024 151.03 152.00 147.22 149.85 193,691 -2.46(-1.62%)
Apr 08, 2024 149.78 152.96 149.37 152.31 235,651 +3.78(+2.54%)
Apr 05, 2024 147.33 148.77 146.00 148.53 262,293 +2.11(+1.44%)
Apr 04, 2024 148.70 149.61 145.74 146.42 216,324 -0.48(-0.33%)
Apr 03, 2024 145.56 147.28 144.64 146.90 212,833 +1.05(+0.72%)
Apr 02, 2024 148.21 148.21 144.40 145.85 292,988 -3.57(-2.39%)
Apr 01, 2024 155.11 155.40 148.74 149.42 176,635 -3.86(-2.52%)
Mar 28, 2024 148.77 153.56 153.56 153.28 327,931 +4.00(+2.68%)
Mar 27, 2024 151.65 152.60 147.56 149.28 259,754 -1.48(-0.98%)
Mar 26, 2024 153.11 153.11 149.80 150.76 284,037 -1.37(-0.90%)
Mar 25, 2024 149.46 153.23 149.07 152.13 310,358 +3.22(+2.16%)
Mar 22, 2024 150.33 150.39 147.58 148.91 162,745 -0.75(-0.50%)
Mar 21, 2024 149.57 151.40 147.17 149.66 309,543 +0.48(+0.32%)
Mar 20, 2024 145.09 150.87 144.48 149.18 453,409 +3.50(+2.40%)
Mar 19, 2024 143.39 146.49 141.03 145.68 508,079 +1.32(+0.91%)
Mar 18, 2024 148.66 150.71 143.42 144.36 556,403 -4.24(-2.85%)
Mar 15, 2024 155.24 156.46 148.08 148.60 1,295,448 -9.50(-6.01%)
Mar 14, 2024 161.99 165.72 154.75 158.10 406,911 -3.11(-1.93%)
Mar 13, 2024 160.83 162.58 159.65 161.21 230,969 -0.80(-0.49%)
Mar 12, 2024 160.00 164.43 158.47 162.01 296,103 +2.12(+1.33%)
Mar 11, 2024 165.51 165.51 159.03 159.89 398,768 -6.34(-3.81%)
Mar 08, 2024 176.90 177.00 161.54 166.23 837,718 -11.44(-6.44%)
Mar 07, 2024 183.00 184.61 173.49 177.67 741,647 -4.58(-2.51%)
Mar 06, 2024 171.20 184.22 169.07 182.25 1,431,946 +15.10(+9.03%)
Mar 05, 2024 150.64 171.70 150.11 167.15 3,305,491 +36.50(+27.94%)
Mar 04, 2024 135.00 135.00 129.59 130.65 936,037 +1.92(+1.49%)
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.