$30.68 +0.71 (%) Aerovironment Inc - NASDAQ

Nov. 25, 2014 | 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
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
10/3/201429.6030.2529.5230.08210,957
10/2/201429.2529.5328.6129.26269,986
10/1/201430.0230.0228.6929.26319,963
9/30/201430.5830.8529.9830.07199,563
9/29/201430.7231.2330.2030.47237,533
9/26/201430.3731.3230.3031.23296,451
9/25/201430.4130.9530.0830.37318,144
9/24/201429.6330.4129.2230.40317,457
9/23/201429.9230.1329.1429.49328,447
9/22/201430.3530.3829.9630.02215,495
9/19/201431.4531.5030.3730.44299,907
9/18/201431.4731.6631.1331.37120,663
9/17/201431.3131.7931.1031.44199,669
9/16/201431.6731.7430.9431.35183,781
9/15/201431.3231.9430.9131.80251,203
9/12/201431.7531.8331.1131.30244,602
9/11/201431.1832.1530.9131.82380,439
9/10/201430.7231.5030.6931.39249,213
9/9/201430.5531.2130.3630.81324,276
9/8/201430.0530.7330.0030.61361,814
9/5/201430.5630.8429.9930.09534,200
9/4/201432.2533.8530.2330.561,069,962
9/3/201433.5733.7432.4833.65613,161
9/2/201431.8033.5031.6233.29472,420
8/29/201431.4531.6131.1031.54174,589
8/28/201431.3131.7031.1031.35110,100
8/27/201432.1532.2231.5631.60166,021
8/26/201431.7632.1131.7331.98127,175
8/25/201431.9932.1431.4331.73159,666
8/22/201431.7231.8431.3231.68104,787
8/21/201432.0032.0031.1131.76135,110
8/20/201431.5531.8231.3431.69128,290
8/19/201432.2132.4831.5731.69259,229
8/18/201431.2832.1631.2732.14222,121
8/15/201431.4431.5930.6131.10117,327
8/14/201431.1331.8730.7531.19217,020
8/13/201430.9031.3630.7531.13211,016
8/12/201431.2531.7830.5330.72182,341
8/11/201431.0531.8530.7031.35202,824
8/8/201430.1830.9229.8230.89279,888
8/7/201430.4730.5029.4630.11319,204
8/6/201430.4930.9630.2530.26214,335
8/5/201430.6831.4230.4830.69230,071
8/4/201431.4631.5930.4430.91265,313
8/1/201431.4132.0330.5031.27287,322
7/31/201432.3032.5931.3731.49290,111
7/30/201432.8432.8832.0832.71211,015
7/29/201432.4032.8632.3932.60221,552
7/28/201432.5832.8731.6632.40281,910
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center