$24.00 +0.18 (%) Aerovironment Inc - NASDAQ

Feb. 12, 2016 | 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
2/12/201623.9524.0123.5724.00100,066
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
12/9/201528.1430.6526.8228.131,265,183
12/8/201524.5624.6824.0124.47196,026
12/7/201525.0525.3624.7524.86164,875
12/4/201525.0025.5824.7025.03150,740
12/3/201525.4125.5124.7825.03127,850
12/2/201525.5025.9225.1925.41206,188
12/1/201525.7025.7525.1525.47124,409
11/30/201525.5825.9225.2525.58208,255
11/27/201525.4325.9325.2325.5361,910
11/25/201525.3826.2125.1225.37289,160
11/24/201524.0225.3423.9025.29239,431
11/23/201524.0624.3423.7524.18156,190
11/20/201523.7224.1723.5324.01164,866
11/19/201523.2523.5323.1423.53123,968
11/18/201523.6623.6622.9423.33106,779
11/17/201523.4423.6922.8423.53186,883
11/16/201522.0723.5422.0623.28184,395
11/13/201522.0222.4721.8622.0197,185
11/12/201522.7922.8922.0522.15116,108
11/11/201523.2123.4822.9323.0254,247
11/10/201522.8723.3322.5223.17144,905
11/9/201523.6723.8122.8622.9593,518
11/6/201523.6623.7423.1223.7280,657
11/5/201523.4323.6823.1823.5176,935
11/4/201525.1325.1323.2223.41113,639
11/3/201523.0123.7623.0023.59138,360
11/2/201523.0323.2822.8123.09147,564
10/30/201522.8523.1622.7223.0793,283
10/29/201522.9523.2322.6922.90139,638
10/28/201522.2622.9522.2622.95143,621
10/27/201522.2922.6022.0122.23143,065
10/26/201522.6422.6722.2222.3495,517
10/23/201522.6522.8022.3322.5886,824
10/22/201522.1022.8321.1022.39186,566
10/21/201522.2322.5121.9421.95176,556
10/20/201521.6022.1421.2022.08149,907
10/19/201521.1721.5321.1721.50123,740
10/16/201521.4121.4921.2321.34122,368
10/15/201520.9521.4120.7921.39119,344
10/14/201521.6221.9020.8920.91108,513
10/13/201521.6722.1421.6021.64210,912
10/12/201521.7521.7721.5221.72209,087
10/9/201521.4821.7821.2921.75210,262
10/8/201521.4021.6921.1421.39181,634
10/7/201521.0021.6221.0021.52208,685
10/6/201521.2021.5320.6920.89152,160
10/5/201520.8121.2620.7821.20168,689
10/2/201519.8320.6919.8320.68170,737
10/1/201520.0420.3919.9420.18276,292
9/30/201519.9320.1619.7720.04201,781
9/29/201519.8719.9519.3819.81220,635
9/28/201520.9420.9519.7919.80254,737
9/25/201520.7621.2020.5120.98488,956
9/24/201519.5120.5419.4320.34344,113
9/23/201519.3019.9319.1919.74447,725
9/22/201519.2019.7219.1019.25303,838
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center