$24.00 +0.59 (%) Aerovironment Inc - NASDAQ

Aug. 27, 2015 | 11:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVAV historical data

Date Open High Low Close Volume
8/26/201523.3123.4622.7523.41122,684
8/25/201523.8823.8922.9022.90169,831
8/24/201523.1024.0122.0023.23266,838
8/21/201524.0924.9324.0024.38203,209
8/20/201525.1525.4524.4924.52192,359
8/19/201525.5125.8825.2825.45106,532
8/18/201526.2026.3125.6325.67230,331
8/17/201526.2426.3925.7326.27137,228
8/14/201525.8826.4025.8226.28110,208
8/13/201525.9726.3025.8025.9870,094
8/12/201526.2526.4625.8026.04115,035
8/11/201526.7026.8426.1326.57191,801
8/10/201526.1827.0026.1826.77212,585
8/7/201526.3726.4325.7826.0490,119
8/6/201526.3826.7326.2026.47105,269
8/5/201526.0426.8126.0426.24139,233
8/4/201525.9526.3525.7225.96106,912
8/3/201526.1026.3725.5125.93118,746
7/31/201526.1326.3925.9026.0682,142
7/30/201526.1326.2525.8726.0799,575
7/29/201526.0526.6026.0126.2484,666
7/28/201526.0626.2025.5626.00104,479
7/27/201526.0426.2525.8525.9594,321
7/24/201526.6026.6226.1326.24114,616
7/23/201526.8027.1726.6026.67104,737
7/22/201527.2027.2126.5226.65158,220
7/21/201528.1728.1927.1927.36121,745
7/20/201528.4528.4527.9228.18183,606
7/17/201528.4028.4328.0828.28210,823
7/16/201527.9328.5527.8528.31241,697
7/15/201527.8827.8827.3727.70107,765
7/14/201527.5627.9727.2627.76126,958
7/13/201527.2728.4627.2727.75246,173
7/10/201526.9227.2626.7227.16121,068
7/9/201526.8427.0926.4026.69191,105
7/8/201527.4827.6626.3726.59164,133
7/7/201527.8527.8526.9127.25242,465
7/6/201527.4528.1427.3127.89302,967
7/2/201529.1729.2227.5327.56437,064
7/1/201527.8029.1126.9529.061,058,692
6/30/201526.1026.3125.7726.08167,337
6/29/201526.3226.5125.9026.03112,534
6/26/201526.5726.8526.4126.46402,450
6/25/201526.8826.8826.3926.59148,736
6/24/201527.1727.2526.5626.70134,246
6/23/201527.4627.4626.9527.3379,356
6/22/201527.3027.5027.0627.4179,556
6/19/201527.1427.4627.0827.23149,108
6/18/201526.7327.2726.7327.0595,509
6/17/201526.9727.1026.5726.7271,102
6/16/201526.6726.9126.4826.8363,212
6/15/201526.8027.1626.4626.7578,962
6/12/201526.9127.1726.7427.0965,237
6/11/201526.7727.1426.6827.0872,190
6/10/201526.3227.0026.1626.76126,094
6/9/201526.2526.4226.0926.1641,739
6/8/201526.4126.5126.0426.27105,815
6/5/201526.2626.5525.9126.5554,581
6/4/201526.9827.0026.2326.3158,215
6/3/201526.3127.2325.9527.05177,973
6/2/201525.4926.4025.4326.1787,480
6/1/201526.0726.0725.4425.65111,595
5/29/201526.1726.3525.6225.8576,779
5/28/201526.0426.3525.7926.3075,327
5/27/201526.0526.1825.6426.1256,345
5/26/201526.0126.4425.3925.96166,990
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!