$28.21 -0.26 (%) Aerovironment Inc - NASDAQ

May. 4, 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
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
3/8/201626.3226.7926.0026.58271,235
3/7/201626.2326.7426.2326.66140,474
3/4/201625.6226.5225.6226.29144,183
3/3/201625.6925.8525.3325.7387,836
3/2/201625.0425.6725.0325.6599,491
3/1/201625.2025.3924.9325.13101,999
2/29/201625.1725.3824.8524.88169,169
2/26/201625.1525.4725.1025.2178,448
2/25/201624.9425.1524.5225.09103,101
2/24/201624.8225.0424.4324.94100,106
2/23/201625.4025.7024.9025.0996,025
2/22/201626.2226.2825.4225.52146,741
2/19/201625.3226.4225.2526.09154,424
2/18/201625.3625.5725.1925.3799,406
2/17/201624.9025.4224.7125.39172,668
2/16/201624.2724.6924.0024.6597,959
2/12/201623.9524.0123.5724.00100,066
2/11/201623.8024.0323.1323.82118,213
2/10/201624.0624.6123.9524.18122,559
2/9/201624.1624.5723.9224.0695,980
2/8/201624.0024.7523.8424.55123,039
2/5/201624.8124.9624.1824.18102,434
2/4/201624.7625.3824.7224.8787,315
2/3/201625.1625.1924.4624.8778,913
2/2/201625.3025.4024.6325.03133,731
2/1/201625.2625.6524.5425.52169,422
1/29/201624.3525.6224.3125.51222,104
1/28/201625.0625.4724.3024.38110,763
1/27/201625.3425.4924.5524.87181,460
1/26/201624.2425.5424.2425.45261,185
1/25/201624.7024.7024.1424.19113,842
1/22/201624.9524.9824.3524.67115,233
1/21/201624.7125.0224.2424.64150,553
1/20/201624.1925.0023.6924.74226,817
1/19/201626.2326.2324.0824.66258,886
1/15/201625.4426.1325.2626.04168,746
1/14/201626.0926.4525.5826.10142,602
1/13/201627.0627.2325.8726.00156,591
1/12/201627.0827.4926.5026.95121,805
1/11/201626.9427.0526.5626.90195,559
1/8/201627.4027.8126.6726.73211,708
1/7/201628.0028.0527.0527.36222,426
1/6/201628.4429.0428.2428.49171,376
1/5/201628.0029.0028.0028.94288,470
1/4/201628.7129.0027.3828.55214,893
12/31/201529.4629.7929.1129.47216,369
12/30/201529.8929.9429.4529.59114,864
12/29/201529.6329.8529.3229.82117,156
12/28/201530.1330.3228.8629.43141,937
12/24/201529.7029.9929.5529.7770,310
12/23/201529.7529.8729.5129.7078,247
12/22/201529.4329.7528.8929.64135,433
12/21/201529.2329.4729.0529.42192,088
12/18/201529.2129.4828.9029.06346,940
12/17/201529.7329.9829.1329.38207,245
12/16/201528.5029.6128.5029.51223,718
12/15/201528.4428.6728.2028.37216,782
12/14/201528.2928.5528.0128.20239,225
12/11/201528.6528.9628.1428.64280,341
12/10/201527.9929.1227.8029.04417,236
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center