AVAV - AeroVironment, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
11 Dec 201960.7462.0660.6461.9861.98115,811
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
04 Sep 201952.0253.6451.8452.7652.76315,200
03 Sep 201951.0352.4050.3951.5151.51344,200
30 Aug 201951.6852.2451.3351.5351.53219,800
29 Aug 201952.0553.2451.3951.5251.52134,300
28 Aug 201949.5752.4649.5551.5051.50154,500
27 Aug 201950.0550.1748.8349.5449.54193,600
26 Aug 201950.3550.9848.6149.7449.74201,700
23 Aug 201952.5052.9050.5950.7850.78158,900
22 Aug 201953.3753.3751.9552.7852.78117,600
21 Aug 201952.6353.5652.0053.0553.05137,000
20 Aug 201952.1752.8051.7251.9451.94125,200
19 Aug 201953.1753.6952.1752.4752.47139,300
16 Aug 201951.7753.3151.7752.5252.52119,300
15 Aug 201950.4951.6349.9551.3051.30114,600
14 Aug 201950.9051.2349.6950.6350.63139,100
13 Aug 201950.9151.9950.8851.7451.7493,000
12 Aug 201952.1152.4450.8650.9950.99108,700
09 Aug 201953.1553.4351.8552.4452.44138,000
08 Aug 201951.1454.1651.1453.3053.30216,500
07 Aug 201950.6051.6550.1850.9450.94160,400
06 Aug 201951.3651.9250.3151.3451.34169,200
05 Aug 201951.4651.7150.1550.9750.97179,900
02 Aug 201952.6753.0851.5952.5452.54155,900
01 Aug 201954.8555.3352.7252.9152.91147,300
31 Jul 201956.2356.9954.8154.8554.85156,400
30 Jul 201954.2056.0354.0456.0156.01145,600
29 Jul 201954.1854.9353.6254.6354.63132,700
26 Jul 201954.3154.6353.3554.2254.22124,400
25 Jul 201955.4255.5354.1854.2754.27136,500
24 Jul 201953.3255.6353.0055.0555.05171,900
23 Jul 201954.0754.6753.5353.8553.85143,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...