$26.55 +0.02 (%) Aerovironment Inc - NASDAQ

Mar. 30, 2015 | 12:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVAV historical data

Date Open High Low Close Volume
3/27/201526.5926.6226.2826.5359,428
3/26/201526.9027.0426.3926.60105,857
3/25/201527.3027.3126.9026.94131,348
3/24/201526.9027.3126.8127.17211,164
3/23/201526.8926.9826.7126.9286,539
3/20/201526.6026.9726.2026.85207,470
3/19/201526.2126.5426.0826.44118,518
3/18/201525.7426.6525.4426.32197,132
3/17/201525.4625.9125.2925.81117,930
3/16/201525.6925.8425.5525.66120,702
3/13/201525.6125.8525.0025.58164,535
3/12/201525.8626.2525.2325.73127,124
3/11/201525.4625.7825.3725.6295,022
3/10/201525.4325.5825.1425.44117,870
3/9/201525.5525.7725.3425.64111,867
3/6/201525.6925.9325.5025.51114,663
3/5/201525.7526.3325.5625.80210,588
3/4/201528.2428.9225.3125.65643,499
3/3/201528.0228.2027.5028.06203,462
3/2/201527.3528.1627.3528.11121,008
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center