$28.35 -0.07 (%) Aerovironment Inc - NASDAQ

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVAV historical data

Date Open High Low Close Volume
7/29/201628.4328.5228.0928.3573,695
7/28/201628.6128.6428.2128.4286,182
7/27/201628.0928.7327.9428.65126,970
7/26/201627.5928.2627.4527.94164,909
7/25/201627.4827.7527.3727.63105,366
7/22/201627.4727.5927.2727.4967,057
7/21/201627.8327.9527.4127.56103,221
7/20/201627.5427.9527.2427.79116,544
7/19/201627.5827.8627.2827.38117,077
7/18/201627.4927.7927.4827.5791,249
7/15/201627.5527.6527.0527.63139,167
7/14/201627.7327.7427.4627.49104,403
7/13/201627.5727.8427.4027.60156,494
7/12/201627.3427.8727.1627.35216,435
7/11/201627.2227.7027.1327.25188,582
7/8/201626.9227.2526.8027.13129,983
7/7/201626.9727.1526.4826.70185,210
7/6/201626.9127.1126.5827.06215,448
7/5/201627.9527.9926.8626.93136,125
7/1/201627.7028.2527.4027.97192,471
6/30/201626.8927.8726.6927.80362,813
6/29/201626.7028.5226.0226.69954,727
6/28/201628.5128.7628.2828.50288,461
6/27/201629.2929.4228.1728.41200,923
6/24/201628.8430.0628.5729.50451,653
6/23/201630.4230.4729.9930.25320,406
6/22/201630.2130.5529.9330.10212,958
6/21/201630.8531.0030.1330.23194,029
6/20/201630.8131.3930.3330.87183,477
6/17/201630.7830.9830.4630.50242,702
6/16/201630.7630.7630.1230.68118,779
6/15/201631.5031.5030.9130.93102,675
6/14/201631.2331.4230.8731.3288,582
6/13/201631.8231.9830.7131.25177,131
6/10/201631.9932.2031.5832.01185,899
6/9/201631.7332.4431.4232.22342,144
6/8/201630.4331.7630.3031.70315,011
6/7/201630.1130.4129.8930.39135,081
6/6/201629.5330.3929.5330.02276,910
6/3/201629.9929.9929.5329.58108,139
6/2/201629.8830.0829.5930.0790,105
6/1/201628.9130.2028.7930.08197,094
5/31/201629.3929.3928.6428.81101,421
5/27/201628.7429.4028.6729.39121,240
5/26/201628.2928.6828.2328.6778,704
5/25/201628.2128.7228.1128.3385,021
5/24/201628.0528.4427.8128.1979,843
5/23/201628.0228.1827.6027.8271,508
5/20/201627.7628.2027.6328.0061,305
5/19/201627.7527.9827.3327.6277,797
5/18/201627.4928.3827.4927.8460,431
5/17/201627.9828.1527.1127.64158,373
5/16/201627.9928.2427.8728.11117,562
5/13/201628.5028.9127.8427.8495,886
5/12/201628.5028.8328.3728.63100,621
5/11/201628.5828.8628.3728.5191,603
5/10/201628.3128.7428.2828.7063,486
5/9/201628.3028.3327.6628.1195,879
5/6/201628.0628.4927.8128.49122,234
5/5/201628.2528.5027.9428.0468,362
5/4/201627.5728.6627.5728.2180,540
5/3/201629.2329.2927.9028.47159,960
5/2/201628.8629.4028.6229.4095,142
4/29/201629.0929.4728.5928.8887,542
4/28/201629.6329.9429.2329.31107,042
4/27/201629.4329.8229.3729.73140,607
4/26/201628.7329.3028.7329.3097,829
4/25/201628.6928.9228.5028.7278,123
4/22/201628.3129.1628.1828.91122,186
4/21/201628.4829.3128.4028.51207,011
4/20/201628.7028.7628.1928.35110,707
4/19/201628.3828.5728.0328.3771,258
4/18/201627.9628.5127.8028.37100,572
4/15/201628.2728.5228.1228.1853,006
4/14/201628.2728.7428.0528.42138,199
4/13/201627.9528.3927.9428.36104,333
4/12/201627.8228.2527.6927.8465,196
4/11/201628.0728.3427.7127.87125,113
4/8/201627.3428.9327.3428.02228,810
4/7/201627.7327.9126.9927.17175,135
4/6/201627.6928.0427.4227.7975,255
4/5/201627.3427.9927.2827.58118,002
4/4/201627.9328.2927.3727.44166,394
4/1/201628.1628.2827.5828.0797,024
3/31/201628.4529.0028.0628.32130,106
3/30/201628.2328.5628.0128.46185,880
3/29/201627.5128.5627.2628.22246,793
3/28/201627.7527.8927.3527.54137,911
3/24/201627.3527.8426.6527.63103,688
3/23/201627.9628.3627.3727.37114,512
3/22/201628.0028.2127.7128.08111,997
3/21/201628.2128.3228.0128.0587,377
3/18/201628.0528.3027.8028.18307,523
3/17/201627.3827.9827.2127.91114,114
3/16/201626.6427.4826.6027.40115,774
3/15/201626.8727.0826.5426.8186,408
3/14/201626.8027.1326.5227.01103,827
3/11/201627.0627.5426.7426.88153,312
3/10/201628.2128.2126.3926.94236,050
3/9/201627.2528.4725.8528.20671,386
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center