Aerovironment Inc (NQ: AVAV )

77.51 USD +1.13 (+1.48%)
Official Closing Price Updated: 4:57 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 77.19 77.59 76.05 77.51 110,200 +1.13(+1.48%)
Oct 22, 2020 76.44 77.00 75.00 76.38 131,804 +0.45(+0.59%)
Oct 21, 2020 75.84 76.72 74.79 75.93 119,177 +0.42(+0.56%)
Oct 20, 2020 75.79 76.13 74.87 75.51 148,410 +0.51(+0.68%)
Oct 19, 2020 75.49 76.13 74.43 75.00 171,168 +0.00(+0.00%)
Oct 16, 2020 74.20 75.50 74.20 75.00 192,000 +0.97(+1.31%)
Oct 15, 2020 71.33 74.15 70.71 74.03 203,844 +2.40(+3.35%)
Oct 14, 2020 71.60 72.91 71.37 71.63 197,646 +0.18(+0.25%)
Oct 13, 2020 71.62 71.62 69.35 71.45 224,878 -0.12(-0.17%)
Oct 12, 2020 71.22 72.29 71.10 71.57 158,200 +0.43(+0.60%)
Oct 09, 2020 70.61 71.78 69.76 71.14 242,800 +1.64(+2.36%)
Oct 08, 2020 69.99 74.56 68.21 69.50 565,084 +4.26(+6.53%)
Oct 07, 2020 64.62 65.83 64.62 65.24 161,491 +1.15(+1.79%)
Oct 06, 2020 64.11 66.02 64.01 64.09 167,186 +0.54(+0.85%)
Oct 05, 2020 63.70 63.98 62.83 63.55 152,040 +0.58(+0.92%)
Oct 02, 2020 60.20 63.17 60.08 62.97 179,100 +1.43(+2.32%)
Oct 01, 2020 60.21 62.04 60.21 61.54 182,516 +1.53(+2.55%)
Sep 30, 2020 62.10 62.39 59.58 60.01 174,452 -1.90(-3.07%)
Sep 29, 2020 61.21 62.33 61.19 61.91 106,902 +0.39(+0.63%)
Sep 28, 2020 62.27 63.31 61.38 61.52 114,872 -0.20(-0.32%)
Sep 25, 2020 60.13 62.09 59.66 61.72 130,300 +1.39(+2.30%)
Sep 24, 2020 60.90 61.83 59.13 60.33 273,685 -0.88(-1.44%)
Sep 23, 2020 63.12 63.69 61.20 61.21 138,178 -1.91(-3.03%)
Sep 22, 2020 62.42 63.32 61.25 63.12 125,977 +0.88(+1.41%)
Sep 21, 2020 62.00 63.31 61.55 62.24 147,066 -1.18(-1.86%)
Sep 18, 2020 65.00 65.00 62.89 63.42 475,200 -0.99(-1.54%)
Sep 17, 2020 64.03 65.28 63.52 64.41 135,246 -0.78(-1.20%)
Sep 16, 2020 65.82 66.88 65.01 65.19 189,950 +0.34(+0.52%)
Sep 15, 2020 65.13 65.69 63.58 64.85 214,526 +0.26(+0.40%)
Sep 14, 2020 64.48 65.82 64.05 64.59 198,701 +0.64(+1.00%)
Sep 11, 2020 64.44 68.17 63.71 63.95 340,900 -0.48(-0.74%)
Sep 10, 2020 69.50 71.41 63.19 64.43 472,837 -4.57(-6.62%)
Sep 09, 2020 69.50 70.29 68.41 69.00 227,428 +0.02(+0.03%)
Sep 08, 2020 70.96 70.96 68.96 68.98 193,553 -2.89(-4.02%)
Sep 04, 2020 75.89 76.75 70.68 71.87 228,800 -3.27(-4.35%)
Sep 03, 2020 78.23 78.40 74.74 75.14 168,361 -3.26(-4.16%)
Sep 02, 2020 79.01 79.68 77.53 78.40 94,115 -0.36(-0.46%)
Sep 01, 2020 76.01 78.87 75.78 78.76 161,909 +2.37(+3.10%)
Aug 31, 2020 76.60 76.98 76.02 76.39 190,659 -0.48(-0.62%)
Aug 28, 2020 76.74 77.03 76.13 76.87 91,500 +0.79(+1.04%)
Aug 27, 2020 77.22 77.36 75.20 76.08 145,003 -0.58(-0.76%)
Aug 26, 2020 77.87 77.87 75.71 76.66 128,905 -1.46(-1.87%)
Aug 25, 2020 78.39 78.70 77.02 78.12 94,008 -0.17(-0.22%)
Aug 24, 2020 79.33 79.47 77.21 78.29 111,312 -0.18(-0.23%)
Aug 21, 2020 79.25 79.47 77.27 78.47 369,200 -0.92(-1.16%)
Aug 20, 2020 79.72 80.56 78.50 79.39 115,877 -0.92(-1.15%)
Aug 19, 2020 81.14 81.65 80.21 80.31 99,187 -0.56(-0.69%)
Aug 18, 2020 82.12 82.23 80.47 80.87 79,056 -1.11(-1.35%)
Aug 17, 2020 82.18 82.90 81.07 81.98 101,355 +0.65(+0.80%)
Aug 14, 2020 80.70 81.68 80.20 81.33 87,000 +0.43(+0.53%)
Aug 13, 2020 81.61 81.72 80.73 80.90 88,872 -0.46(-0.57%)
Aug 12, 2020 80.24 82.03 80.15 81.36 112,267 +1.82(+2.29%)
Aug 11, 2020 81.11 82.83 79.00 79.54 216,016 -0.72(-0.90%)
Aug 10, 2020 81.05 82.06 79.89 80.26 114,278 -0.79(-0.97%)
Aug 07, 2020 81.70 84.00 80.26 81.05 159,700 -2.05(-2.47%)
Aug 06, 2020 85.81 87.00 81.67 83.10 179,679 -2.71(-3.16%)
Aug 05, 2020 80.00 86.53 79.80 85.81 398,489 +6.66(+8.41%)
Aug 04, 2020 78.07 79.66 77.11 79.15 197,488 +1.31(+1.68%)
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.