$26.62 +0.03 (%) Aerovironment Inc - NASDAQ

Apr. 28, 2015 | 09:44 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVAV historical data

Date Open High Low Close Volume
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
4/6/201526.2627.1026.2626.84188,839
4/2/201526.2426.8026.2426.4577,021
4/1/201526.3226.5826.0326.3490,090
3/31/201526.5526.6026.3126.5193,111
3/30/201526.5826.6926.3726.6481,780
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center