$27.41 -0.12 (%) Aerovironment Inc - NASDAQ

Feb. 27, 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
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
12/29/201427.7328.1527.6128.12159,557
12/26/201427.4027.8827.3727.82101,468
12/24/201427.5327.7427.3027.3973,780
12/23/201427.7027.7927.4027.50139,435
12/22/201428.2428.2427.1627.58205,443
12/19/201428.0028.3627.3528.26445,016
12/18/201427.8327.9227.0027.90298,402
12/17/201426.8227.5326.5927.49231,400
12/16/201426.6527.1626.4926.79274,005
12/15/201426.8627.0026.4326.67239,864
12/12/201426.6826.9826.4426.76325,468
12/11/201427.1927.4826.9027.03255,702
12/10/201427.7027.8726.9527.12286,666
12/9/201426.8427.9226.5627.90210,534
12/8/201427.6627.9026.9327.23235,001
12/5/201427.1227.9027.0427.74180,436
12/4/201426.9127.3526.5027.07207,932
12/3/201426.7527.4126.5126.99217,658
12/2/201426.1526.9426.1526.65213,914
12/1/201427.4427.4426.0426.32393,060
11/28/201428.2028.2027.1427.71373,033
11/26/201428.7529.7427.4728.241,252,783
11/25/201430.0030.7829.7530.68282,762
11/24/201429.5430.0929.5229.97151,511
11/21/201430.0230.2029.5229.62121,066
11/20/201430.0030.0028.8329.67122,070
11/19/201429.8029.8028.9629.17136,087
11/18/201429.1629.9929.1329.78162,446
11/17/201429.1829.3028.8329.03140,323
11/14/201429.7729.8529.1029.18197,362
11/13/201429.7430.1729.3929.81141,053
11/12/201429.3629.9529.3629.77180,228
11/11/201429.3829.9729.1029.46124,108
11/10/201428.7529.3128.3529.30228,488
11/7/201430.3530.4929.6229.81159,838
11/6/201430.5030.7730.2830.46117,532
11/5/201430.4630.8730.0130.36135,474
11/4/201430.1730.5730.0530.1998,119
11/3/201430.5730.7630.0930.28152,761
10/31/201430.7830.9630.3630.65134,613
10/30/201429.7130.6429.7130.27143,589
10/29/201430.2430.2529.5329.9199,386
10/28/201428.9530.1028.8429.98193,704
10/27/201429.0029.0028.2728.72129,035
10/24/201429.0929.3628.7929.25115,107
10/23/201428.4829.3728.3128.99231,759
10/22/201428.8028.9828.1128.15171,885
10/21/201428.5728.9228.4928.77123,034
10/20/201427.9428.5727.9128.45175,998
10/17/201429.7529.7728.1728.20250,852
10/16/201427.9229.4927.8229.30194,790
10/15/201427.9228.7927.8228.74279,202
10/14/201427.5828.6927.4028.30194,059
10/13/201427.7528.1227.2027.29236,562
10/10/201428.0128.4427.6827.75310,126
10/9/201428.7328.7328.0028.20271,110
10/8/201428.4529.2928.0128.85329,384
10/7/201429.3929.4028.2428.25314,396
10/6/201430.0630.4929.1629.61241,024
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center