$24.49 +0.07 (%) Aerovironment Inc - NASDAQ

Sep. 27, 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
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
7/13/201627.5727.8427.4027.60156,494
7/12/201627.3427.8727.1627.35216,435
7/11/201627.2227.7027.1327.25188,582
7/8/201626.9227.2526.8027.13129,983
7/7/201626.9727.1526.4826.70185,210
7/6/201626.9127.1126.5827.06215,448
7/5/201627.9527.9926.8626.93136,125
7/1/201627.7028.2527.4027.97192,471
6/30/201626.8927.8726.6927.80362,813
6/29/201626.7028.5226.0226.69954,727
6/28/201628.5128.7628.2828.50288,461
6/27/201629.2929.4228.1728.41200,923
6/24/201628.8430.0628.5729.50451,653
6/23/201630.4230.4729.9930.25320,406
6/22/201630.2130.5529.9330.10212,958
6/21/201630.8531.0030.1330.23194,029
6/20/201630.8131.3930.3330.87183,477
6/17/201630.7830.9830.4630.50242,702
6/16/201630.7630.7630.1230.68118,779
6/15/201631.5031.5030.9130.93102,675
6/14/201631.2331.4230.8731.3288,582
6/13/201631.8231.9830.7131.25177,131
6/10/201631.9932.2031.5832.01185,899
6/9/201631.7332.4431.4232.22342,144
6/8/201630.4331.7630.3031.70315,011
6/7/201630.1130.4129.8930.39135,081
6/6/201629.5330.3929.5330.02276,910
6/3/201629.9929.9929.5329.58108,139
6/2/201629.8830.0829.5930.0790,105
6/1/201628.9130.2028.7930.08197,094
5/31/201629.3929.3928.6428.81101,421
5/27/201628.7429.4028.6729.39121,240
5/26/201628.2928.6828.2328.6778,704
5/25/201628.2128.7228.1128.3385,021
5/24/201628.0528.4427.8128.1979,843
5/23/201628.0228.1827.6027.8271,508
5/20/201627.7628.2027.6328.0061,305
5/19/201627.7527.9827.3327.6277,797
5/18/201627.4928.3827.4927.8460,431
5/17/201627.9828.1527.1127.64158,373
5/16/201627.9928.2427.8728.11117,562
5/13/201628.5028.9127.8427.8495,886
5/12/201628.5028.8328.3728.63100,621
5/11/201628.5828.8628.3728.5191,603
5/10/201628.3128.7428.2828.7063,486
5/9/201628.3028.3327.6628.1195,879
5/6/201628.0628.4927.8128.49122,234
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center