Australia markets open in 8 hours 9 minutes

AeroVironment, Inc. (AVAV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
63.42-0.99 (-1.54%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 202065.0065.0062.8963.4263.42475,200
17 Sep 202064.0365.2863.5264.4164.41135,200
16 Sep 202065.8266.8865.0165.1965.19190,000
15 Sep 202065.1365.6963.5864.8564.85214,500
14 Sep 202064.4865.8264.0564.5964.59198,700
11 Sep 202064.4468.1763.7163.9563.95341,000
10 Sep 202069.5071.4163.1964.4364.43472,800
09 Sep 202069.5070.2968.4169.0069.00227,400
08 Sep 202070.4570.9668.9668.9868.98193,500
04 Sep 202075.8976.7570.6871.8771.87228,800
03 Sep 202078.2378.4074.7475.1475.14168,400
02 Sep 202079.0179.6877.5378.4078.4093,900
01 Sep 202076.0178.8775.7878.7678.76171,900
31 Aug 202076.6076.9876.0276.3976.39190,600
28 Aug 202076.7477.0376.1376.8776.8791,600
27 Aug 202077.2277.3675.2076.0876.08145,000
26 Aug 202077.8777.8775.7176.6676.66128,900
25 Aug 202078.3978.7077.0278.1278.1294,000
24 Aug 202079.3379.4777.2178.2978.29111,300
21 Aug 202079.2579.4777.2778.4778.47369,300
20 Aug 202079.7280.5678.5079.3979.39115,900
19 Aug 202081.1481.6580.2280.3180.3199,200
18 Aug 202082.1282.2380.4780.8780.8779,100
17 Aug 202082.1882.9081.0781.9881.98101,400
14 Aug 202080.7081.6880.2081.3381.3387,100
13 Aug 202081.6181.7280.7380.9080.9088,900
12 Aug 202080.2482.0380.1581.3681.36112,300
11 Aug 202081.1182.8379.0079.5479.54215,900
10 Aug 202081.0582.0679.8980.2680.26114,300
07 Aug 202081.7084.0080.2681.0581.05159,700
06 Aug 202085.8187.0081.6783.1083.10179,700
05 Aug 202080.0086.5379.8085.8185.81398,300
04 Aug 202078.0779.6677.1179.1579.15197,300
03 Aug 202077.0678.3076.0077.8477.84166,400
31 Jul 202076.9677.0575.0276.5576.55137,300
30 Jul 202076.8078.2776.5177.1577.1573,500
29 Jul 202077.1078.5677.1077.6977.69130,600
28 Jul 202077.4178.2276.5476.6976.6991,400
27 Jul 202075.0977.6975.0977.5077.50134,400
24 Jul 202077.2277.2274.6575.2975.29220,000
23 Jul 202076.6879.9876.3377.6177.61301,400
22 Jul 202077.8578.9776.0776.3376.33262,300
21 Jul 202078.4079.5578.0378.3178.31137,100
20 Jul 202078.0079.3576.7178.0978.09146,000
17 Jul 202077.3479.0877.2778.0078.00155,800
16 Jul 202077.1477.5876.6177.2777.27101,000
15 Jul 202077.4978.4576.8777.6677.66176,900
14 Jul 202074.0675.8074.0675.6175.61109,300
13 Jul 202077.0177.8674.3774.4174.41192,500
10 Jul 202076.4776.7875.5076.4276.42131,800
09 Jul 202077.9878.4775.3875.9375.93183,800
08 Jul 202077.9079.0476.8277.5177.51144,200
07 Jul 202077.3779.4177.3777.7477.74213,100
06 Jul 202078.8579.8077.1277.7677.76153,200
02 Jul 202077.0078.5376.7077.7177.71166,500
01 Jul 202079.4980.0475.7876.1076.10269,300
30 Jun 202078.3080.7777.3379.6379.63413,900
29 Jun 202077.5580.1177.0078.3278.32279,200
26 Jun 202078.2079.4175.8177.0277.02471,100
25 Jun 202073.5078.8573.0978.8578.85597,600
24 Jun 202075.2475.9069.1271.8071.80571,600
23 Jun 202071.0172.3370.1771.9171.91395,800
22 Jun 202067.8169.9167.5969.5969.59352,900
19 Jun 202070.9071.1767.5667.5967.59589,700
18 Jun 202069.3670.7567.9869.7369.73136,000
17 Jun 202071.1971.6069.3569.4269.42138,200
16 Jun 202071.4072.8170.0071.2471.24187,000
15 Jun 202068.1569.7767.7868.7268.72322,800
12 Jun 202070.0071.4467.7969.5769.57246,800
11 Jun 202070.8370.8367.2167.5367.53300,600
10 Jun 202073.7074.6871.3873.2773.27228,200
09 Jun 202074.5174.5172.7273.4773.47263,400
08 Jun 202077.9179.5475.0375.5275.52290,200
05 Jun 202077.9479.4575.8576.4176.41232,900
04 Jun 202073.4376.3572.2675.7675.76209,500
03 Jun 202072.8274.2372.0173.6473.64182,900
02 Jun 202069.6772.3669.2571.5871.58213,400
01 Jun 202070.9671.7469.2069.2069.20234,800
29 May 202067.6171.0766.5070.8370.83275,700
28 May 202071.0071.0567.5067.9367.93220,300
27 May 202068.2170.4766.0070.1670.16295,000
26 May 202067.0068.8366.8667.1967.19156,400
22 May 202064.8565.3563.8265.3565.35108,700
21 May 202064.6265.2964.1964.3364.33115,800
20 May 202063.1765.5863.1764.7264.72152,100
19 May 202065.2366.3162.0862.1462.14173,800
18 May 202062.9166.5962.9165.5665.56299,200
15 May 202060.3563.1060.0161.8861.88244,900
14 May 202059.3560.4157.6160.1360.13202,100
13 May 202061.3462.2159.2859.9959.99267,500
12 May 202062.6763.7461.5461.6161.61230,500
11 May 202061.0062.9560.4962.2062.20152,900
08 May 202061.1662.1960.5161.2761.27122,100
07 May 202061.1561.5459.8960.0660.06166,900
06 May 202061.0061.8059.6259.6259.62106,800
05 May 202060.8261.9760.0060.5960.59132,900
04 May 202058.4859.6257.6259.5459.54186,600
01 May 202058.7559.4457.4959.2259.22219,600
30 Apr 202060.2360.6758.6160.2660.26227,000
29 Apr 202060.4861.8759.1061.3261.32284,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...