Skip to main content

Aerovironment Inc (NQ: AVAV )

124.63 +0.19 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 123.76 126.81 123.73 124.63 214,892 +0.19(+0.15%)
Feb 16, 2024 125.64 127.10 124.33 124.44 198,240 -2.09(-1.65%)
Feb 15, 2024 127.20 127.20 123.77 126.53 234,742 +0.52(+0.41%)
Feb 14, 2024 123.97 126.75 123.50 126.01 175,852 +3.86(+3.16%)
Feb 13, 2024 123.11 126.13 121.50 122.15 243,107 -4.21(-3.33%)
Feb 12, 2024 125.52 127.22 124.86 126.36 190,323 +1.17(+0.93%)
Feb 09, 2024 125.10 126.70 123.99 125.19 232,900 +0.62(+0.50%)
Feb 08, 2024 124.95 126.20 124.19 124.57 186,030 +0.22(+0.18%)
Feb 07, 2024 125.14 125.14 122.86 124.35 160,727 -0.66(-0.53%)
Feb 06, 2024 121.96 125.33 121.91 125.01 159,386 +3.51(+2.89%)
Feb 05, 2024 120.98 122.48 119.55 121.50 143,429 -0.21(-0.17%)
Feb 02, 2024 121.19 122.20 120.35 121.71 110,839 -0.21(-0.17%)
Feb 01, 2024 121.98 122.45 119.47 121.92 156,720 +1.28(+1.06%)
Jan 31, 2024 123.08 123.64 120.42 120.64 166,486 -1.92(-1.57%)
Jan 30, 2024 122.36 123.37 120.68 122.56 173,472 -1.32(-1.07%)
Jan 29, 2024 122.21 123.91 120.99 123.88 118,742 +1.78(+1.46%)
Jan 26, 2024 122.40 124.81 120.67 122.10 168,929 -0.49(-0.40%)
Jan 25, 2024 122.07 122.79 120.10 122.59 195,960 +1.10(+0.91%)
Jan 24, 2024 125.71 126.37 121.37 121.49 181,673 -2.84(-2.28%)
Jan 23, 2024 127.00 127.00 123.30 124.33 137,386 -0.74(-0.59%)
Jan 22, 2024 123.68 126.01 123.47 125.07 181,264 +2.11(+1.72%)
Jan 19, 2024 124.18 124.18 121.10 122.96 153,690 -0.77(-0.62%)
Jan 18, 2024 122.92 123.85 121.68 123.73 112,989 +1.93(+1.58%)
Jan 17, 2024 121.34 123.31 120.43 121.80 128,264 -0.61(-0.50%)
Jan 16, 2024 127.01 126.94 121.33 122.41 304,987 -4.39(-3.46%)
Jan 12, 2024 126.12 127.29 124.73 126.80 134,485 +1.98(+1.59%)
Jan 11, 2024 122.50 124.97 120.90 124.82 265,224 +2.82(+2.31%)
Jan 10, 2024 120.00 122.07 119.76 122.00 193,698 +2.32(+1.94%)
Jan 09, 2024 119.98 121.13 117.93 119.68 180,877 -1.65(-1.36%)
Jan 08, 2024 117.39 121.33 116.51 121.33 241,656 +3.03(+2.56%)
Jan 05, 2024 120.46 120.84 117.70 118.30 311,126 -2.24(-1.86%)
Jan 04, 2024 121.47 122.36 120.53 120.54 189,125 -0.35(-0.29%)
Jan 03, 2024 123.84 123.84 120.19 120.89 255,505 -2.67(-2.16%)
Jan 02, 2024 125.17 126.41 122.40 123.56 248,252 -2.48(-1.97%)
Dec 29, 2023 127.17 127.42 125.50 126.04 168,498 -1.13(-0.89%)
Dec 28, 2023 128.40 128.99 126.77 127.17 148,673 -1.06(-0.83%)
Dec 27, 2023 128.01 129.42 128.01 128.23 110,867 +0.00(+0.00%)
Dec 26, 2023 128.64 129.78 127.93 128.23 160,570 +0.66(+0.52%)
Dec 22, 2023 127.50 128.98 126.51 127.57 154,636 +0.62(+0.49%)
Dec 21, 2023 127.46 128.79 125.74 126.95 180,550 +0.53(+0.42%)
Dec 20, 2023 130.31 130.56 126.29 126.42 282,765 -4.08(-3.13%)
Dec 19, 2023 125.99 130.62 125.99 130.50 254,406 +4.68(+3.72%)
Dec 18, 2023 126.78 128.20 125.77 125.82 194,403 -0.36(-0.29%)
Dec 15, 2023 129.44 130.05 125.83 126.18 951,512 -2.59(-2.01%)
Dec 14, 2023 128.33 130.88 127.80 128.77 453,420 +1.87(+1.47%)
Dec 13, 2023 126.05 127.86 125.02 126.90 391,631 +1.77(+1.41%)
Dec 12, 2023 123.00 125.52 122.07 125.13 254,603 +1.83(+1.48%)
Dec 11, 2023 124.74 124.98 122.71 123.30 298,445 -1.49(-1.19%)
Dec 08, 2023 123.53 127.16 122.27 124.79 439,582 +0.86(+0.69%)
Dec 07, 2023 127.01 127.01 122.50 123.93 602,878 -2.96(-2.33%)
Dec 06, 2023 132.96 134.13 124.38 126.89 1,559,969 -14.34(-10.15%)
Dec 05, 2023 140.15 143.60 138.62 141.23 637,037 +1.08(+0.77%)
Dec 04, 2023 141.15 143.99 138.44 140.15 457,328 +0.44(+0.31%)
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.