$28.00 +0.16 (%) Aerovironment Inc - NASDAQ

Dec. 2, 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
12/2/201627.9828.0827.7728.00112,742
12/1/201628.5228.8527.5327.84190,020
11/30/201628.4328.6228.0028.30123,379
11/29/201628.0528.4028.0028.18195,155
11/28/201628.3828.4028.0028.14132,942
11/25/201628.5528.5627.9528.5476,252
11/23/201628.5528.6828.1628.59102,733
11/22/201627.6228.6027.4028.53197,891
11/21/201627.6727.7127.0127.54156,537
11/18/201627.5327.7327.0927.55107,868
11/17/201627.5327.9627.3227.53148,417
11/16/201627.7027.8527.1427.55135,913
11/15/201628.7728.7727.0627.70184,634
11/14/201628.2928.8027.1028.74207,410
11/11/201627.0228.1326.3927.95259,207
11/10/201626.9227.3026.5026.89240,591
11/9/201624.2726.6423.8226.50370,042
11/8/201624.6224.7324.3524.50125,849
11/7/201624.4424.7524.2124.60160,593
11/4/201623.7824.2023.6624.00124,895
11/3/201623.6723.8823.4023.80128,102
11/2/201623.9623.9923.4523.70163,864
11/1/201624.1224.3523.7023.9098,872
10/31/201623.6224.1123.5823.99152,473
10/28/201623.6223.9623.4823.69123,268
10/27/201623.9324.0723.3023.55107,185
10/26/201623.0023.7723.0023.73253,572
10/25/201622.7123.3422.6522.97118,929
10/24/201622.6423.0422.6222.80118,267
10/21/201622.3022.4422.1622.2899,800
10/20/201622.3522.5422.2722.3670,286
10/19/201622.6222.7222.4022.4781,106
10/18/201622.4822.6322.3222.5177,680
10/17/201622.3522.6022.2622.2997,199
10/14/201622.5822.8222.4022.44102,547
10/13/201622.5822.6222.2422.53154,972
10/12/201623.1623.2622.8522.88137,680
10/11/201623.5623.5922.9723.1679,227
10/10/201623.4823.9123.3423.5661,243
10/7/201624.1024.1023.3523.42108,522
10/6/201624.2224.2923.6524.14155,715
10/5/201624.4924.8024.3424.5585,287
10/4/201624.5724.7424.2124.3494,402
10/3/201624.3524.6424.2724.54123,045
9/30/201624.2324.5024.0624.41211,342
9/29/201624.3924.7524.2024.21140,370
9/28/201624.5724.8424.3324.51136,155
9/27/201624.3224.6524.2524.49129,362
9/26/201624.5025.0124.3724.42110,643
9/23/201624.8925.0824.5124.66135,023
9/22/201625.6225.6224.9425.09187,866
9/21/201623.8925.4923.6925.24339,887
9/20/201624.9824.9823.5323.67134,091
9/19/201623.5123.9223.5123.77136,981
9/16/201623.5023.5823.0323.48333,824
9/15/201623.1323.5423.1023.5398,636
9/14/201623.6323.7623.1323.19111,532
9/13/201624.0024.1423.4423.53113,488
9/12/201623.6924.1623.5124.06143,823
9/9/201624.3624.4423.7023.71165,326
9/8/201624.1524.6324.0624.44145,901
9/7/201624.0024.3423.8624.15188,162
9/6/201624.9825.1823.8224.08221,837
9/2/201624.3325.4924.3124.83340,518
9/1/201625.2325.2323.5124.31552,755
8/31/201626.0026.2323.8524.741,692,944
8/30/201629.9730.0829.4029.79191,922
8/29/201629.4729.8528.9429.8483,850
8/26/201629.5229.8529.2729.5074,979
8/25/201629.5029.6829.2329.57149,116
8/24/201629.1829.6429.1829.4794,983
8/23/201629.3029.4929.3029.3370,646
8/22/201629.3929.4729.0729.1848,896
8/19/201628.9829.3328.9029.3183,038
8/18/201628.6829.1028.6829.0968,544
8/17/201628.6228.8428.4828.5982,584
8/16/201629.0229.1428.4428.6869,366
8/15/201628.4029.2128.4029.1672,937
8/12/201628.7328.8228.2628.4367,127
8/11/201628.2928.9928.1628.7862,164
8/10/201628.4928.6128.0028.1890,417
8/9/201628.8929.0928.5428.5880,938
8/8/201628.7728.9828.6828.9667,117
8/5/201628.3529.0428.3528.6595,334
8/4/201628.3728.6528.1528.2344,642
8/3/201628.0028.3227.9728.2652,447
8/2/201628.2928.4727.8228.0259,166
8/1/201628.4428.5528.1028.3365,225
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center