Skip to main content

AeroVironment, Inc. - Common Stock (NQ: AVAV )

160.12 -1.08 (-0.67%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 161.20 161.85 158.71 160.12 165,493 -1.08(-0.67%)
Dec 23, 2024 164.60 164.81 159.32 161.20 397,667 -2.83(-1.73%)
Dec 20, 2024 158.18 165.62 158.18 164.03 1,373,229 +2.31(+1.43%)
Dec 19, 2024 156.93 161.85 156.07 161.72 421,425 +5.66(+3.63%)
Dec 18, 2024 163.86 165.25 155.32 156.06 805,599 -7.98(-4.86%)
Dec 17, 2024 168.61 168.61 159.62 164.04 732,621 -4.76(-2.82%)
Dec 16, 2024 159.55 172.08 159.22 168.80 1,118,150 +12.30(+7.86%)
Dec 13, 2024 153.45 156.60 151.42 156.50 611,458 +2.62(+1.70%)
Dec 12, 2024 154.26 156.72 152.19 153.88 487,811 -0.47(-0.30%)
Dec 11, 2024 154.84 155.97 150.50 154.35 777,459 +0.63(+0.41%)
Dec 10, 2024 159.58 160.24 153.00 153.72 959,902 -6.70(-4.18%)
Dec 09, 2024 163.67 164.88 159.73 160.42 751,616 -2.91(-1.78%)
Dec 06, 2024 166.01 167.30 161.00 163.33 808,058 -2.29(-1.38%)
Dec 05, 2024 175.00 180.83 162.27 165.62 2,545,787 -31.27(-15.88%)
Dec 04, 2024 194.03 199.20 192.29 196.89 689,676 +3.79(+1.96%)
Dec 03, 2024 203.20 203.20 192.80 193.10 547,226 -10.09(-4.97%)
Dec 02, 2024 197.00 203.57 192.50 203.19 473,847 +8.69(+4.47%)
Nov 29, 2024 194.00 196.00 192.60 194.50 199,736 +3.63(+1.90%)
Nov 27, 2024 197.36 199.56 190.50 190.87 259,916 -5.63(-2.87%)
Nov 26, 2024 196.17 203.69 193.00 196.50 437,730 +3.39(+1.76%)
Nov 25, 2024 199.16 201.62 192.30 193.11 373,359 -2.80(-1.43%)
Nov 22, 2024 196.29 199.74 195.62 195.91 323,318 +1.65(+0.85%)
Nov 21, 2024 198.14 204.52 193.00 194.26 536,969 -4.08(-2.06%)
Nov 20, 2024 204.01 205.05 191.12 198.34 719,140 +3.45(+1.77%)
Nov 19, 2024 192.40 197.69 189.26 194.89 850,967 -2.18(-1.11%)
Nov 18, 2024 199.48 200.94 195.58 197.07 265,353 -2.99(-1.49%)
Nov 15, 2024 203.82 204.50 197.61 200.06 344,740 -4.19(-2.05%)
Nov 14, 2024 216.14 219.98 203.04 204.25 430,663 -13.31(-6.12%)
Nov 13, 2024 217.44 227.65 217.18 217.56 382,591 -0.47(-0.22%)
Nov 12, 2024 228.57 231.94 213.54 218.03 432,168 -17.14(-7.29%)
Nov 11, 2024 232.00 236.60 228.23 235.17 351,350 +7.30(+3.20%)
Nov 08, 2024 225.27 231.50 222.00 227.87 320,947 +4.18(+1.87%)
Nov 07, 2024 213.01 224.99 213.01 223.69 267,729 +7.37(+3.41%)
Nov 06, 2024 227.55 232.00 203.21 216.32 788,045 -3.35(-1.53%)
Nov 05, 2024 216.27 220.26 215.21 219.67 234,895 +4.19(+1.94%)
Nov 04, 2024 213.57 219.28 213.00 215.48 146,028 -0.52(-0.24%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.