Aerovironment Inc $32.58

down -0.57


25/7/2014 04:00 PM  |  NASDAQ : AVAV  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVAV historical data

Date Open High Low Close Volume
7/25/201432.9933.1832.5032.58243,929
7/24/201433.8033.9932.9233.15200,429
7/23/201434.2634.4133.4233.77231,415
7/22/201434.0134.6933.8434.07290,176
7/21/201433.6433.9332.9933.82349,757
7/18/201433.1734.3233.1733.80276,103
7/17/201434.3534.5033.0533.07351,421
7/16/201435.0035.2234.1634.39294,119
7/15/201435.4935.9334.3434.40341,331
7/14/201433.5035.8133.4335.33841,747
7/11/201434.3334.5233.3933.43446,982
7/10/201434.1734.7533.2634.15889,221
7/9/201432.9936.4532.6735.053,115,559
7/8/201431.5231.7430.3030.96794,037
7/7/201432.1032.2231.1231.54476,750
7/3/201432.1332.4631.7131.9993,940
7/2/201433.1933.4331.8932.07373,331
7/1/201431.8533.2831.8533.19372,360
6/30/201431.5131.8531.1931.80201,505
6/27/201431.2831.7131.2331.39394,401
6/26/201431.8731.9231.2231.38183,814
6/25/201431.5931.9131.1731.88249,165
6/24/201431.6732.6231.2231.56407,707
6/23/201431.6532.3031.1531.82279,585
6/20/201431.5231.8331.3131.42318,830
6/19/201432.1932.4331.3131.50484,311
6/18/201432.9933.2132.0632.21330,435
6/17/201433.7933.7932.6932.93451,590
6/16/201434.8235.1934.5134.75186,923
6/13/201434.3434.6833.8834.64148,300
6/12/201434.6234.9934.0534.20189,401
6/11/201436.1636.5034.5434.76320,650
6/10/201434.4435.4933.6935.43361,146
6/9/201433.3034.1433.2933.84142,083
6/6/201433.4633.7733.1933.42148,289
6/5/201432.4333.3232.1833.19171,954
6/4/201431.7632.5931.6032.26131,168
6/3/201432.0032.2531.4831.94130,586
6/2/201432.2432.5831.9032.07163,651
5/30/201432.0832.4831.8632.12158,352
5/29/201432.6832.8231.7132.09204,284
5/28/201432.2232.6832.1032.44134,323
5/27/201432.8532.9332.0932.28151,783
5/23/201431.5032.5731.5032.53226,649
5/22/201430.7231.6630.6831.54190,653
5/21/201430.9731.2730.2030.68187,484
5/20/201431.8531.8830.3030.85358,564
5/19/201431.0532.2931.0531.79211,469
5/16/201432.4232.5531.1631.53320,919
5/15/201433.0833.1132.0432.43224,161
5/14/201434.0534.0533.0533.21181,509
5/13/201434.9335.1334.1034.18286,400
5/12/201433.8935.1733.7334.83360,703
5/9/201432.0433.2431.8233.11307,156
5/8/201432.9633.2832.1132.21212,248
5/7/201433.2233.3132.2133.03217,207
5/6/201433.8734.0933.2833.30291,080
5/5/201433.2534.2333.1034.00169,809
5/2/201434.1234.2133.4133.67215,680
5/1/201433.6534.2433.0633.84311,068
4/30/201433.3833.9432.7133.77290,811
4/29/201433.5233.8633.1033.49147,134
4/28/201433.8334.3732.5033.26285,582
4/25/201435.0435.0433.4733.79426,767
4/24/201436.1736.1734.2835.31286,900
4/23/201435.8236.1535.1335.90171,319
4/22/201436.8436.9635.7535.85245,135
4/21/201436.4436.9736.0236.77209,097
4/17/201435.6736.6835.6136.28220,635
4/16/201435.7735.8835.1335.77229,912
4/15/201435.1936.2434.4135.46339,708
4/14/201435.0035.9934.5335.12560,778
4/11/201435.0835.5834.3534.89390,745
4/10/201437.4437.9035.0535.59348,638
4/9/201436.4537.6136.3237.43286,460
4/8/201436.1836.8435.5136.16363,836
4/7/201437.0137.4435.8036.17591,679
4/4/201439.5939.9637.2537.37546,098
4/3/201441.3341.3339.2939.50446,760
4/2/201441.2841.6740.8941.39253,881
4/1/201440.4941.1439.6840.99450,497
3/31/201439.6040.7339.3140.25459,345
3/28/201438.8240.1438.7639.19535,794
3/27/201440.7140.7138.5438.89567,164
3/26/201441.4541.4540.1440.74715,542
3/25/201440.3241.3540.3241.09796,770
3/24/201439.3940.6339.0040.22556,775
3/21/201439.0340.5038.7739.25781,697
3/20/201438.5038.9238.0038.78305,608
3/19/201438.8539.8438.5038.71552,041
3/18/201436.9938.7336.9038.70516,418
3/17/201437.5937.7536.4336.97838,909
3/14/201436.8037.6936.8037.22396,325
3/13/201437.9838.0036.1436.79487,659
3/12/201435.6537.9635.0837.03683,513
3/11/201436.4037.0735.6135.75387,440
3/10/201435.8336.7234.5936.28463,553
3/7/201436.8137.0034.8036.00863,799
3/6/201439.4739.5036.3036.781,281,244
3/5/201434.1838.9633.8038.513,041,999
Trading Center