$26.24 -0.21 (%) Aerovironment Inc - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVAV historical data

Date Open High Low Close Volume
5/22/201526.2926.5726.0926.2464,426
5/21/201526.2126.6826.1926.45100,501
5/20/201526.3726.6726.1326.3166,551
5/19/201526.6926.6926.1226.3890,399
5/18/201526.4726.6326.0026.58158,497
5/15/201526.7527.0426.5426.6163,967
5/14/201526.5127.0726.4326.88165,561
5/13/201526.4626.7926.3026.40120,531
5/12/201526.3226.6125.7026.3692,650
5/11/201526.2126.5426.0826.35108,570
5/8/201526.1426.2625.7326.20160,334
5/7/201525.2926.1125.1825.84217,567
5/6/201525.3725.5025.0125.3593,719
5/5/201525.4825.7725.2225.35143,745
5/4/201525.5625.8125.4725.5686,509
5/1/201525.5925.7125.1825.46106,249
4/30/201526.3026.3925.4025.60195,826
4/29/201526.4526.5826.0726.3578,976
4/28/201526.5926.8226.3726.5989,130
4/27/201526.2626.7726.2626.59119,495
4/24/201526.3726.6626.0926.2690,490
4/23/201526.2926.4626.0126.3257,243
4/22/201526.2926.4925.9626.3642,016
4/21/201526.0626.4025.8926.2299,708
4/20/201526.0626.3025.8526.04252,151
4/17/201526.0526.3025.9025.98126,914
4/16/201526.3126.4826.0626.26172,260
4/15/201526.4526.5526.2426.36127,796
4/14/201526.1826.6326.1826.31134,874
4/13/201526.4226.6926.1426.21107,808
4/10/201526.6926.6926.4026.5192,901
4/9/201526.8026.8126.3726.51104,535
4/8/201526.5226.8726.3226.7960,586
4/7/201526.6326.9926.4526.4869,183
4/6/201526.2627.1026.2626.84188,839
4/2/201526.2426.8026.2426.4577,021
4/1/201526.3226.5826.0326.3490,090
3/31/201526.5526.6026.3126.5193,111
3/30/201526.5826.6926.3726.6481,780
3/27/201526.5926.6226.2826.5359,428
3/26/201526.9027.0426.3926.60105,857
3/25/201527.3027.3126.9026.94131,348
3/24/201526.9027.3126.8127.17211,164
3/23/201526.8926.9826.7126.9286,539
3/20/201526.6026.9726.2026.85207,470
3/19/201526.2126.5426.0826.44118,518
3/18/201525.7426.6525.4426.32197,132
3/17/201525.4625.9125.2925.81117,930
3/16/201525.6925.8425.5525.66120,702
3/13/201525.6125.8525.0025.58164,535
3/12/201525.8626.2525.2325.73127,124
3/11/201525.4625.7825.3725.6295,022
3/10/201525.4325.5825.1425.44117,870
3/9/201525.5525.7725.3425.64111,867
3/6/201525.6925.9325.5025.51114,663
3/5/201525.7526.3325.5625.80210,588
3/4/201528.2428.9225.3125.65643,499
3/3/201528.0228.2027.5028.06203,462
3/2/201527.3528.1627.3528.11121,008
2/27/201527.4127.7827.3127.4187,977
2/26/201527.9827.9827.3227.5393,354
2/25/201528.1828.4327.6827.9381,868
2/24/201528.1028.5028.0028.25111,932
2/23/201527.7828.3227.5628.13120,355
2/20/201527.9628.1227.6527.8896,051
2/19/201527.7128.1927.7127.93117,113
2/18/201527.5028.1827.3727.69146,298
2/17/201527.0027.6927.0027.47192,153
2/13/201526.5026.9726.4426.8671,250
2/12/201526.4226.6526.1526.49163,140
2/11/201526.2126.7025.9426.30266,257
2/10/201527.0027.2426.1426.3391,939
2/9/201527.1827.5826.4826.71201,260
2/6/201526.9727.3026.8227.21173,874
2/5/201526.7727.1626.6627.04153,918
2/4/201526.8527.1326.5826.71154,026
2/3/201526.0427.0326.0026.97155,788
2/2/201525.5226.0325.4325.96136,832
1/30/201525.8226.0025.5825.59203,492
1/29/201525.3526.1125.2125.96150,123
1/28/201525.8625.9125.2625.40200,094
1/27/201525.3525.7125.3325.5397,765
1/26/201525.7125.7725.2125.69126,073
1/23/201525.8226.0025.5025.7086,709
1/22/201525.2825.9024.8625.86135,908
1/21/201525.3525.6824.8525.10118,744
1/20/201525.1325.8024.8025.46297,379
1/16/201525.1925.5024.8825.17194,758
1/15/201526.1026.1025.1125.26142,208
1/14/201525.3825.9025.3225.76151,202
1/13/201525.6526.1425.2825.68122,124
1/12/201526.0626.2425.2625.35120,894
1/9/201525.8026.4125.5726.14158,169
1/8/201525.6926.2525.5625.84217,205
1/7/201525.7425.9525.1225.49285,733
1/6/201526.2826.2824.7325.46259,408
1/5/201526.6826.8325.7726.20229,271
1/2/201527.3827.8826.6526.95142,561
12/31/201427.8927.8927.1527.25181,013
12/30/201427.8828.2027.8827.94195,295
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center