Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aerovironment Inc (NQ: AVAV )

179.59 -0.30 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 130.80 131.00 127.72 128.73 305,052 +1.94(+1.53%)
Feb 29, 2024 128.00 128.50 125.44 126.79 269,799 +0.18(+0.14%)
Feb 28, 2024 126.70 127.63 125.45 126.61 207,982 -0.24(-0.19%)
Feb 27, 2024 123.04 127.07 121.74 126.85 279,482 +4.61(+3.77%)
Feb 26, 2024 122.84 124.50 122.24 122.24 174,896 -1.00(-0.81%)
Feb 23, 2024 123.72 124.23 121.63 123.24 210,123 -0.51(-0.41%)
Feb 22, 2024 125.77 125.77 121.38 123.75 221,030 -1.53(-1.22%)
Feb 21, 2024 124.65 125.69 124.00 125.28 194,910 +0.65(+0.52%)
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%)
Dec 01, 2023 137.10 139.87 136.52 139.71 219,940 +2.10(+1.53%)
Nov 30, 2023 137.94 139.88 135.55 137.61 211,466 +2.82(+2.09%)
Nov 29, 2023 137.76 137.76 134.01 134.79 253,923 -0.77(-0.57%)
Nov 28, 2023 134.70 135.66 133.00 135.56 268,370 +1.15(+0.86%)
Nov 27, 2023 134.17 135.05 132.94 134.41 208,027 +1.04(+0.78%)
Nov 24, 2023 131.50 134.34 131.20 133.37 110,396 +2.67(+2.04%)
Nov 22, 2023 129.32 131.55 128.70 130.70 220,428 +1.88(+1.46%)
Nov 21, 2023 128.01 129.32 127.69 128.82 118,298 +0.49(+0.38%)
Nov 20, 2023 125.45 131.62 125.01 128.33 350,270 +3.31(+2.65%)
Nov 17, 2023 127.36 127.50 124.09 125.02 277,533 -1.26(-1.00%)
Nov 16, 2023 127.84 128.22 125.00 126.28 161,173 -2.14(-1.67%)
Nov 15, 2023 129.80 129.89 127.46 128.42 224,505 -0.79(-0.61%)
Nov 14, 2023 127.26 129.75 126.65 129.21 239,603 +3.31(+2.63%)
Nov 13, 2023 122.24 128.14 122.24 125.90 302,706 +4.31(+3.54%)
Nov 10, 2023 121.45 122.93 120.16 121.59 167,991 +1.21(+1.01%)
Nov 09, 2023 123.60 124.03 118.53 120.38 208,423 -3.08(-2.49%)
Nov 08, 2023 122.75 127.96 121.27 123.46 443,904 +1.77(+1.45%)
Nov 07, 2023 118.67 121.74 117.63 121.69 174,287 +2.91(+2.45%)
Nov 06, 2023 119.69 120.72 118.14 118.78 138,723 -1.04(-0.87%)
Nov 03, 2023 120.28 122.25 118.80 119.82 167,154 +1.06(+0.89%)
Nov 02, 2023 117.84 119.17 117.05 118.76 138,265 +1.85(+1.58%)
Nov 01, 2023 115.47 117.75 114.86 116.91 191,109 +2.25(+1.96%)
Oct 31, 2023 113.74 115.50 112.67 114.66 153,711 +1.60(+1.42%)
Oct 30, 2023 115.12 116.20 112.28 113.06 191,713 -0.87(-0.76%)
Oct 27, 2023 114.97 115.53 112.59 113.93 204,464 -0.71(-0.62%)
Oct 26, 2023 121.38 121.65 113.96 114.64 299,105 -6.26(-5.18%)
Oct 25, 2023 119.03 123.34 119.03 120.90 379,459 +2.37(+2.00%)
Oct 24, 2023 117.58 122.00 117.58 118.53 260,358 +1.13(+0.96%)
Oct 23, 2023 116.61 119.65 116.22 117.40 283,704 +0.53(+0.45%)
Oct 20, 2023 117.71 118.35 115.98 116.87 317,963 -0.61(-0.52%)
Oct 19, 2023 116.44 118.56 114.74 117.48 264,326 +1.24(+1.07%)
Oct 18, 2023 115.05 118.17 114.46 116.24 244,698 +0.46(+0.40%)
Oct 17, 2023 115.82 120.45 115.05 115.78 394,965 +0.51(+0.44%)
Oct 16, 2023 111.85 116.92 111.39 115.27 392,960 +3.75(+3.36%)
Oct 13, 2023 114.80 115.34 109.68 111.52 550,071 +5.86(+5.55%)
Oct 12, 2023 108.48 108.48 104.77 105.66 197,639 -2.40(-2.22%)
Oct 11, 2023 109.47 110.50 106.77 108.06 206,159 -0.79(-0.73%)
Oct 10, 2023 109.40 110.26 108.30 108.85 197,900 -0.08(-0.07%)
Oct 09, 2023 107.86 110.58 105.59 108.93 563,027 +3.91(+3.72%)
Oct 06, 2023 105.00 106.25 104.67 105.02 125,448 -0.95(-0.90%)
Oct 05, 2023 107.20 107.57 105.82 105.97 168,678 -1.22(-1.14%)
Oct 04, 2023 107.06 108.07 105.61 107.19 116,928 +0.13(+0.12%)
Oct 03, 2023 108.70 109.64 105.95 107.06 187,206 -2.00(-1.83%)
Oct 02, 2023 111.43 112.87 108.71 109.06 279,618 -2.47(-2.21%)
Sep 29, 2023 110.25 112.99 110.25 111.53 278,720 +1.42(+1.29%)
Sep 28, 2023 110.00 111.06 109.04 110.11 254,675 -0.05(-0.05%)
Sep 27, 2023 111.33 112.66 110.01 110.16 134,345 -0.74(-0.67%)
Sep 26, 2023 111.28 112.96 110.25 110.90 207,628 -1.19(-1.06%)
Sep 25, 2023 111.83 112.75 112.02 112.09 103,013 -0.24(-0.21%)
Sep 22, 2023 111.35 113.47 111.24 112.33 186,025 +0.98(+0.88%)
Sep 21, 2023 111.27 112.02 110.08 111.35 177,002 -0.95(-0.85%)
Sep 20, 2023 112.50 113.67 111.86 112.30 148,801 +0.43(+0.38%)
Sep 19, 2023 112.28 113.80 111.47 111.87 203,229 -0.13(-0.12%)
Sep 18, 2023 110.84 113.45 110.59 112.00 281,201 +0.62(+0.56%)
Sep 15, 2023 111.09 111.43 109.67 111.38 529,391 +0.21(+0.19%)
Sep 14, 2023 112.18 112.46 110.45 111.17 223,521 -0.76(-0.68%)
Sep 13, 2023 113.16 114.45 111.36 111.93 225,617 -1.30(-1.15%)
Sep 12, 2023 112.64 113.62 112.53 113.23 148,260 -0.09(-0.08%)
Sep 11, 2023 113.24 113.91 111.80 113.32 263,555 -0.16(-0.14%)
Sep 08, 2023 113.60 115.40 112.31 113.48 289,005 +0.40(+0.35%)
Sep 07, 2023 116.50 116.96 111.11 113.08 572,568 -1.97(-1.71%)
Sep 06, 2023 113.16 124.33 112.13 115.05 2,280,880 +19.76(+20.74%)
Sep 05, 2023 97.58 98.18 93.94 95.29 363,357 -2.76(-2.81%)
Sep 01, 2023 97.76 99.50 97.19 98.05 169,847 +1.02(+1.05%)
Aug 31, 2023 96.85 98.18 95.89 97.03 168,160 +0.52(+0.54%)
Aug 30, 2023 95.29 97.41 95.29 96.51 100,011 +1.46(+1.54%)
Aug 29, 2023 95.24 95.55 94.01 95.05 102,179 -0.35(-0.37%)
Aug 28, 2023 94.50 96.21 94.50 95.40 104,972 +0.99(+1.05%)
Aug 25, 2023 94.64 95.80 94.03 94.41 83,205 +0.29(+0.31%)
Aug 24, 2023 97.18 97.18 93.89 94.12 105,038 -3.35(-3.44%)
Aug 23, 2023 96.22 99.52 94.75 97.47 147,135 +1.85(+1.93%)
Aug 22, 2023 94.53 95.72 93.16 95.62 97,283 +1.55(+1.65%)
Aug 21, 2023 93.50 95.43 93.50 94.07 133,227 +0.59(+0.63%)
Aug 18, 2023 91.74 94.07 91.25 93.48 111,710 +0.99(+1.07%)
Aug 17, 2023 93.79 94.94 92.22 92.49 102,480 -1.26(-1.34%)
Aug 16, 2023 94.41 95.25 93.73 93.75 87,020 -0.66(-0.70%)
Aug 15, 2023 95.24 95.84 94.37 94.41 77,315 -1.37(-1.43%)
Aug 14, 2023 95.01 96.74 94.55 95.78 84,942 +0.12(+0.13%)
Aug 11, 2023 97.01 97.01 95.24 95.66 86,047 -1.33(-1.37%)
Aug 10, 2023 97.11 97.75 95.66 96.99 111,644 -0.12(-0.12%)
Aug 09, 2023 97.41 97.69 96.47 97.11 106,265 +0.25(+0.26%)
Aug 08, 2023 97.05 97.49 96.02 96.86 103,016 -1.24(-1.26%)
Aug 07, 2023 96.62 98.22 95.68 98.10 112,263 +1.48(+1.53%)
Aug 04, 2023 96.07 98.45 96.07 96.62 117,583 +0.86(+0.90%)
Aug 03, 2023 96.45 96.45 94.40 95.76 144,701 -1.19(-1.23%)
Aug 02, 2023 96.82 97.91 96.25 96.95 98,010 -1.03(-1.05%)
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.