Stock Quote

Aerovironment Inc (NQ: AVAV )

90.23 -0.37 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2023 90.99 91.07 90.03 90.60 96,070 +0.54(+0.60%)
Mar 24, 2023 88.60 90.48 88.33 90.06 112,430 +0.71(+0.79%)
Mar 23, 2023 89.84 90.98 88.61 89.35 97,497 +0.03(+0.03%)
Mar 22, 2023 91.31 91.89 89.32 89.32 129,600 -2.23(-2.44%)
Mar 21, 2023 93.00 93.30 91.09 91.55 136,271 +0.07(+0.08%)
Mar 20, 2023 90.81 92.58 90.69 91.48 178,310 +1.09(+1.21%)
Mar 17, 2023 90.78 91.50 88.83 90.39 558,562 -1.04(-1.14%)
Mar 16, 2023 89.88 92.40 89.41 91.43 191,690 +0.49(+0.54%)
Mar 15, 2023 91.01 91.24 88.10 90.94 191,488 -1.62(-1.75%)
Mar 14, 2023 91.00 92.72 90.51 92.56 198,065 +2.69(+2.99%)
Mar 13, 2023 88.55 90.86 87.33 89.87 186,064 -0.67(-0.74%)
Mar 10, 2023 90.99 90.99 88.00 90.54 254,749 -0.93(-1.02%)
Mar 09, 2023 93.84 94.65 91.27 91.47 212,612 -2.23(-2.38%)
Mar 08, 2023 92.00 94.37 90.95 93.70 439,132 +2.42(+2.65%)
Mar 07, 2023 92.00 96.06 88.95 91.28 704,589 +3.71(+4.24%)
Mar 06, 2023 88.86 90.17 86.69 87.57 332,279 -1.70(-1.90%)
Mar 03, 2023 87.38 90.13 86.45 89.27 192,622 +2.40(+2.76%)
Mar 02, 2023 84.76 87.01 84.21 86.87 169,183 +2.11(+2.49%)
Mar 01, 2023 85.63 87.55 83.87 84.76 175,004 -0.98(-1.14%)
Feb 28, 2023 85.57 86.66 85.00 85.74 129,642 +0.14(+0.16%)
Feb 27, 2023 86.14 87.25 85.46 85.60 110,530 +0.47(+0.55%)
Feb 24, 2023 85.14 86.22 84.13 85.13 126,509 -0.98(-1.14%)
Feb 23, 2023 85.95 86.73 85.14 86.11 103,014 +0.92(+1.08%)
Feb 22, 2023 84.92 86.38 84.46 85.19 153,241 +0.34(+0.40%)
Feb 21, 2023 87.10 87.36 83.55 84.85 165,217 -2.88(-3.28%)
Feb 17, 2023 88.57 88.57 86.50 87.73 152,266 -0.90(-1.02%)
Feb 16, 2023 89.80 90.97 88.52 88.63 115,159 -2.68(-2.94%)
Feb 15, 2023 89.89 92.28 89.89 91.31 106,942 +0.82(+0.91%)
Feb 14, 2023 90.40 91.25 88.95 90.49 88,716 -0.32(-0.35%)
Feb 13, 2023 88.84 91.26 88.55 90.81 159,805 +2.57(+2.91%)
Feb 10, 2023 86.09 88.78 85.72 88.24 116,906 +1.50(+1.73%)
Feb 09, 2023 89.19 90.11 85.97 86.74 138,211 -2.27(-2.55%)
Feb 08, 2023 90.52 90.82 88.74 89.01 102,122 -2.21(-2.42%)
Feb 07, 2023 91.78 91.78 88.20 91.22 154,698 -0.56(-0.61%)
Feb 06, 2023 91.62 93.24 90.81 91.78 98,287 -0.18(-0.20%)
Feb 03, 2023 93.08 95.50 91.86 91.96 237,047 -2.04(-2.17%)
Feb 02, 2023 91.46 94.69 91.17 94.00 231,102 +3.46(+3.82%)
Feb 01, 2023 89.10 91.62 88.54 90.54 173,994 +1.57(+1.76%)
Jan 31, 2023 88.01 89.24 87.97 88.97 138,921 +1.28(+1.46%)
Jan 30, 2023 88.20 89.35 87.28 87.69 100,623 -0.91(-1.03%)
Jan 27, 2023 88.40 90.32 87.85 88.60 167,194 +0.30(+0.34%)
Jan 26, 2023 86.65 88.73 85.96 88.30 102,794 +2.47(+2.88%)
Jan 25, 2023 84.84 85.88 84.31 85.83 71,974 +0.11(+0.13%)
Jan 24, 2023 85.05 85.88 83.80 85.72 113,416 +0.16(+0.19%)
Jan 23, 2023 83.00 85.56 82.91 85.56 100,050 +2.65(+3.20%)
Jan 20, 2023 83.05 83.24 81.04 82.91 124,632 +0.72(+0.88%)
Jan 19, 2023 83.51 83.58 81.78 82.19 158,400 -1.95(-2.32%)
Jan 18, 2023 88.40 88.61 82.64 84.14 279,191 -3.25(-3.72%)
Jan 17, 2023 88.10 89.39 87.24 87.39 89,931 -0.92(-1.04%)
Jan 13, 2023 87.59 88.46 86.23 88.31 112,240 +0.11(+0.12%)
Jan 12, 2023 90.37 90.37 87.52 88.20 113,213 -1.53(-1.71%)
Jan 11, 2023 90.76 91.43 88.83 89.73 147,980 -0.09(-0.10%)
Jan 10, 2023 90.01 90.65 89.01 89.82 186,583 +0.08(+0.09%)
Jan 09, 2023 89.55 90.40 87.52 89.74 270,039 +3.63(+4.22%)
Jan 06, 2023 83.46 86.39 83.06 86.11 230,107 +3.66(+4.44%)
Jan 05, 2023 82.39 83.88 81.12 82.45 88,731 -0.24(-0.29%)
Jan 04, 2023 84.15 85.09 82.10 82.69 140,308 -1.15(-1.37%)
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.