Australia markets closed

AeroVironment, Inc. (AVAV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
149.72-0.30 (-0.20%)
At close: 04:00PM EDT
150.50 +0.78 (+0.52%)
After hours: 07:44PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 2024151.92153.10148.05149.72149.72259,700
19 Apr 2024147.29152.56147.29150.02150.02375,800
18 Apr 2024147.10149.62145.98146.70146.70179,000
17 Apr 2024150.40150.45144.87146.62146.62174,000
16 Apr 2024144.11150.01143.65149.46149.46271,800
15 Apr 2024149.76149.76145.20146.12146.12225,100
12 Apr 2024148.52150.90145.01147.12147.12239,200
11 Apr 2024148.32149.37145.23148.49148.49167,200
10 Apr 2024145.82148.77145.76147.44147.44237,000
09 Apr 2024151.03152.00147.22149.85149.85193,700
08 Apr 2024149.78152.96149.37152.31152.31235,600
05 Apr 2024147.33148.77146.01148.53148.53262,100
04 Apr 2024148.70149.61145.74146.42146.42216,200
03 Apr 2024145.56147.29144.64146.90146.90212,800
02 Apr 2024148.21148.21144.40145.85145.85292,900
01 Apr 2024155.11155.40148.74149.42149.42177,500
28 Mar 2024148.77154.69148.77153.28153.28327,800
27 Mar 2024151.65152.60147.56149.28149.28259,700
26 Mar 2024153.11153.11149.80150.76150.76284,000
25 Mar 2024149.46153.23149.07152.13152.13310,200
22 Mar 2024150.33150.39147.58148.91148.91162,700
21 Mar 2024149.57151.40147.17149.66149.66310,400
20 Mar 2024145.09150.87144.48149.18149.18453,500
19 Mar 2024143.39146.49141.03145.68145.68508,100
18 Mar 2024148.66150.71143.42144.36144.36556,400
15 Mar 2024155.24156.46148.08148.60148.601,295,100
14 Mar 2024161.99165.72154.75158.10158.10406,900
13 Mar 2024160.83162.58159.65161.21161.21230,900
12 Mar 2024160.00164.43158.48162.01162.01296,100
11 Mar 2024165.51165.51159.03159.89159.89398,700
08 Mar 2024176.90177.00161.54166.23166.23837,600
07 Mar 2024183.00184.61173.49177.67177.67742,200
06 Mar 2024171.20184.22169.07182.25182.251,432,400
05 Mar 2024150.64171.70150.11167.15167.153,307,100
04 Mar 2024135.00135.00129.59130.65130.65967,500
01 Mar 2024130.80131.00127.73128.73128.73304,200
29 Feb 2024128.00128.50125.44126.79126.79269,800
28 Feb 2024126.70127.63125.45126.61126.61208,000
27 Feb 2024123.04127.07121.74126.85126.85279,500
26 Feb 2024122.84124.50122.24122.24122.24174,900
23 Feb 2024123.72124.23121.63123.24123.24210,100
22 Feb 2024125.77125.77121.38123.75123.75221,000
21 Feb 2024124.65125.69124.00125.28125.28194,900
20 Feb 2024123.76126.81123.73124.63124.63214,900
16 Feb 2024125.64127.10124.33124.44124.44198,200
15 Feb 2024127.20127.20123.77126.53126.53233,400
14 Feb 2024123.97126.75123.51126.01126.01175,900
13 Feb 2024123.11126.13121.50122.15122.15243,100
12 Feb 2024125.52127.22124.86126.36126.36190,300
09 Feb 2024125.10126.70123.99125.19125.19232,800
08 Feb 2024124.95126.20124.19124.57124.57186,000
07 Feb 2024125.14125.14122.87124.35124.35160,700
06 Feb 2024121.96125.33121.91125.01125.01159,400
05 Feb 2024120.98122.53119.55121.50121.50143,400
02 Feb 2024121.19122.20120.35121.71121.71110,800
01 Feb 2024121.98122.45119.47121.92121.92157,000
31 Jan 2024123.08123.64120.42120.64120.64166,500
30 Jan 2024122.36123.37120.68122.56122.56173,500
29 Jan 2024122.21123.91120.99123.88123.88118,700
26 Jan 2024122.40124.81120.67122.10122.10168,900
25 Jan 2024122.07122.79120.10122.59122.59195,900
24 Jan 2024125.71126.37121.37121.49121.49181,700
23 Jan 2024127.00127.00123.30124.33124.33137,600
22 Jan 2024123.68126.01123.48125.07125.07181,300
19 Jan 2024124.18124.18121.10122.96122.96153,700
18 Jan 2024122.92123.85121.68123.73123.73113,000
17 Jan 2024121.34123.31120.43121.80121.80128,300
16 Jan 2024127.01127.01121.33122.41122.41305,000
12 Jan 2024126.12127.29124.73126.80126.80134,500
11 Jan 2024122.50124.97120.90124.82124.82265,500
10 Jan 2024120.00122.07119.76122.00122.00194,000
09 Jan 2024119.98121.13117.93119.68119.68180,900
08 Jan 2024117.39121.33116.51121.33121.33241,700
05 Jan 2024120.46120.84117.70118.30118.30310,600
04 Jan 2024121.47122.36120.53120.54120.54189,100
03 Jan 2024123.84123.84120.19120.89120.89255,900
02 Jan 2024125.17126.41122.40123.56123.56248,300
29 Dec 2023127.17127.42125.50126.04126.04168,500
28 Dec 2023128.40128.99126.77127.17127.17148,700
27 Dec 2023128.01129.42128.01128.23128.23110,900
26 Dec 2023128.64129.78127.93128.23128.23160,600
22 Dec 2023127.50128.98126.51127.57127.57154,600
21 Dec 2023127.46128.79125.74126.95126.95180,600
20 Dec 2023130.31130.56126.29126.42126.42282,800
19 Dec 2023125.99130.62125.99130.50130.50254,400
18 Dec 2023126.78128.20125.77125.82125.82194,400
15 Dec 2023129.44130.05125.83126.18126.18941,800
14 Dec 2023128.33130.89127.80128.77128.77453,400
13 Dec 2023126.05127.86125.02126.90126.90395,900
12 Dec 2023123.00125.52122.07125.13125.13254,600
11 Dec 2023124.74124.99122.71123.30123.30298,400
08 Dec 2023123.53127.16122.27124.79124.79439,600
07 Dec 2023127.01127.74122.50123.93123.93602,900
06 Dec 2023132.96134.13124.38126.89126.891,560,900
05 Dec 2023140.15143.60138.62141.23141.23639,200
04 Dec 2023141.15143.99138.44140.15140.15457,300
01 Dec 2023137.10139.87136.52139.71139.71219,900
30 Nov 2023137.94139.88135.55137.61137.61211,500
29 Nov 2023137.76137.76134.01134.79134.79253,900
28 Nov 2023134.70135.66133.00135.56135.56268,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...