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

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

164.03 +2.19 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 158.18 165.62 158.18 164.03 1,373,229 +3.25(+2.02%)
Dec 19, 2024 156.93 161.10 156.07 160.78 371,814 +4.72(+3.02%)
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 154.26 156.72 152.19 153.88 487,736 -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 2,544,779 -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 204.01 205.05 191.12 198.34 719,119 +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 203.16 208.65 201.00 207.95 225,282 +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.