AVAV - AeroVironment, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jan 202067.5368.2566.9067.4067.4092,100
27 Jan 202066.7967.8866.2567.3867.38375,600
24 Jan 202068.3468.5667.0967.9367.93125,500
23 Jan 202068.3068.6367.6268.0168.01143,800
22 Jan 202069.7069.7368.3368.5568.55112,600
21 Jan 202070.3271.1168.5769.5269.52207,600
17 Jan 202071.9572.0070.8070.8470.84118,100
16 Jan 202070.5071.7470.5071.5171.51145,400
15 Jan 202071.6872.7070.1670.5070.50258,400
14 Jan 202070.8872.5470.2071.7571.75197,000
13 Jan 202069.9171.2469.8670.8870.88283,200
10 Jan 202069.9070.3868.9569.6369.63187,900
09 Jan 202069.1070.9168.6169.7169.71271,600
08 Jan 202068.8969.5068.1768.5668.56402,500
07 Jan 202066.7368.6566.1968.3968.39209,400
06 Jan 202071.5271.6066.4066.7366.73497,900
03 Jan 202063.1467.4863.0767.3167.31328,600
02 Jan 202062.1562.9961.9562.9762.97124,100
31 Dec 201962.3563.1961.7261.7461.74200,200
30 Dec 201962.0463.1261.5262.7862.78192,500
27 Dec 201963.7563.7561.9362.0562.05120,600
26 Dec 201964.2764.2763.0463.4563.45107,300
24 Dec 201964.2264.7563.8664.2864.2853,300
23 Dec 201963.5064.5063.2264.3564.35185,400
20 Dec 201964.1164.6963.2363.4063.40556,800
19 Dec 201962.9564.1862.9564.0364.03120,100
18 Dec 201963.3263.4562.5962.9162.91144,500
17 Dec 201962.6163.5362.1363.3763.37178,200
16 Dec 201961.5163.5561.5162.6762.67197,500
13 Dec 201962.8063.4561.6561.8161.81125,700
12 Dec 201962.0863.2361.6662.9262.92207,400
11 Dec 201960.7462.0760.5161.9861.98127,800
10 Dec 201961.1261.2559.9560.6360.63132,900
09 Dec 201962.5162.8961.1261.3061.30195,100
06 Dec 201962.3563.4461.8562.5062.50211,400
05 Dec 201961.3861.9559.9561.5961.59257,500
04 Dec 201966.1268.3560.2461.2861.28691,200
03 Dec 201962.4565.0362.4164.6164.61404,300
02 Dec 201965.0066.3362.9963.7563.75317,600
29 Nov 201961.8061.8060.7561.3461.3491,000
27 Nov 201962.0263.0561.2261.8961.89201,500
26 Nov 201960.6463.4060.1861.7261.72240,100
25 Nov 201958.7360.8458.5560.4460.44142,200
22 Nov 201959.4459.7658.1858.4058.40115,000
21 Nov 201960.2760.3958.0359.1759.17153,300
20 Nov 201960.7361.2759.8860.1260.12212,200
19 Nov 201962.0062.0060.7760.8460.8485,600
18 Nov 201962.5862.6761.6061.7661.76102,200
15 Nov 201962.5263.2762.1162.6862.6896,400
14 Nov 201961.3962.6261.3962.1062.1094,300
13 Nov 201960.4961.5460.2261.5061.50122,100
12 Nov 201961.7962.4160.5260.8760.87198,400
11 Nov 201961.4362.1560.7662.0462.04105,800
08 Nov 201960.5162.2660.2661.7861.78133,500
07 Nov 201960.5461.0059.9260.4060.40131,000
06 Nov 201959.7160.0058.8859.9459.94137,500
05 Nov 201959.1059.8658.6459.6059.60157,900
04 Nov 201961.1061.5558.9058.9558.95124,000
01 Nov 201958.2560.9258.2560.4260.42146,500
31 Oct 201959.2359.3857.5157.9857.98105,900
30 Oct 201958.6959.5958.0759.5259.52134,900
29 Oct 201960.2160.4358.0458.8558.85188,800
28 Oct 201957.2660.2057.2660.0160.01233,500
25 Oct 201958.5958.9156.4856.7956.79143,500
24 Oct 201957.7559.0557.6458.7658.7690,900
23 Oct 201957.1657.8856.4557.6757.67164,700
22 Oct 201957.9358.7857.2057.2857.28130,500
21 Oct 201958.1759.2157.9157.9757.97149,500
18 Oct 201958.2358.5456.9757.8457.84158,600
17 Oct 201959.6660.6658.4758.6258.62253,400
16 Oct 201958.8562.3358.6959.1659.16385,700
15 Oct 201957.1357.6656.7757.0657.0697,200
14 Oct 201956.0657.2455.5957.1657.16127,800
11 Oct 201955.7157.3155.6556.3856.38159,300
10 Oct 201954.8555.2854.3254.9154.9199,900
09 Oct 201954.8554.8954.0754.6054.6089,000
08 Oct 201953.9555.2653.3854.5354.53125,700
07 Oct 201954.1254.8653.3154.3854.38112,200
04 Oct 201953.3554.5152.8254.4254.42121,800
03 Oct 201952.3153.3351.9153.2653.26153,500
02 Oct 201951.3552.7251.3552.6552.65216,400
01 Oct 201954.0454.4251.4652.0052.00251,100
30 Sep 201953.1153.8552.6653.5653.56177,600
27 Sep 201952.8553.8652.2853.2853.28330,200
26 Sep 201955.3855.5152.5352.5652.56351,500
25 Sep 201959.0359.8454.9755.5155.51338,700
24 Sep 201961.2461.7859.2359.4659.46169,400
23 Sep 201961.2561.9660.4661.3261.32125,700
20 Sep 201961.2262.0760.3261.2761.27662,700
19 Sep 201962.2662.3061.1061.1561.15213,600
18 Sep 201962.0462.5160.8262.1662.16176,000
17 Sep 201963.3663.7361.6562.2862.28299,100
16 Sep 201963.0163.9661.0063.5963.59372,200
13 Sep 201961.7462.6160.2060.8860.88199,300
12 Sep 201960.4462.2958.9961.6361.63219,700
11 Sep 201959.7560.2958.2760.1760.17201,900
10 Sep 201956.8760.0956.4459.6559.65239,500
09 Sep 201958.1658.4056.1057.1257.12252,400
06 Sep 201955.6857.2454.9956.9456.94295,100
05 Sep 201957.2858.5554.1055.3355.33631,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...