Advertisement
U.S. markets closed

AeroVironment, Inc. (AVAV)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
153.28+4.00 (+2.68%)
At close: 04:00PM EDT
153.12 -0.16 (-0.10%)
After hours: 07:52PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024148.77154.69148.77153.28153.28327,800
Mar 27, 2024151.65152.60147.56149.28149.28259,700
Mar 26, 2024153.11153.11149.80150.76150.76284,000
Mar 25, 2024149.46153.23149.07152.13152.13310,200
Mar 22, 2024150.33150.39147.58148.91148.91162,700
Mar 21, 2024149.57151.40147.17149.66149.66310,400
Mar 20, 2024145.09150.87144.48149.18149.18453,500
Mar 19, 2024143.39146.49141.03145.68145.68508,100
Mar 18, 2024148.66150.71143.42144.36144.36556,400
Mar 15, 2024155.24156.46148.08148.60148.601,295,100
Mar 14, 2024161.99165.72154.75158.10158.10406,900
Mar 13, 2024160.83162.58159.65161.21161.21230,900
Mar 12, 2024160.00164.43158.48162.01162.01296,100
Mar 11, 2024165.51165.51159.03159.89159.89398,700
Mar 08, 2024176.90177.00161.54166.23166.23837,600
Mar 07, 2024183.00184.61173.49177.67177.67742,200
Mar 06, 2024171.20184.22169.07182.25182.251,432,400
Mar 05, 2024150.64171.70150.11167.15167.153,307,100
Mar 04, 2024135.00135.00129.59130.65130.65967,500
Mar 01, 2024130.80131.00127.73128.73128.73304,200
Feb 29, 2024128.00128.50125.44126.79126.79269,800
Feb 28, 2024126.70127.63125.45126.61126.61208,000
Feb 27, 2024123.04127.07121.74126.85126.85279,500
Feb 26, 2024122.84124.50122.24122.24122.24174,900
Feb 23, 2024123.72124.23121.63123.24123.24210,100
Feb 22, 2024125.77125.77121.38123.75123.75221,000
Feb 21, 2024124.65125.69124.00125.28125.28194,900
Feb 20, 2024123.76126.81123.73124.63124.63214,900
Feb 16, 2024125.64127.10124.33124.44124.44198,200
Feb 15, 2024127.20127.20123.77126.53126.53233,400
Feb 14, 2024123.97126.75123.51126.01126.01175,900
Feb 13, 2024123.11126.13121.50122.15122.15243,100
Feb 12, 2024125.52127.22124.86126.36126.36190,300
Feb 09, 2024125.10126.70123.99125.19125.19232,800
Feb 08, 2024124.95126.20124.19124.57124.57186,000
Feb 07, 2024125.14125.14122.87124.35124.35160,700
Feb 06, 2024121.96125.33121.91125.01125.01159,400
Feb 05, 2024120.98122.53119.55121.50121.50143,400
Feb 02, 2024121.19122.20120.35121.71121.71110,800
Feb 01, 2024121.98122.45119.47121.92121.92157,000
Jan 31, 2024123.08123.64120.42120.64120.64166,500
Jan 30, 2024122.36123.37120.68122.56122.56173,500
Jan 29, 2024122.21123.91120.99123.88123.88118,700
Jan 26, 2024122.40124.81120.67122.10122.10168,900
Jan 25, 2024122.07122.79120.10122.59122.59195,900
Jan 24, 2024125.71126.37121.37121.49121.49181,700
Jan 23, 2024127.00127.00123.30124.33124.33137,600
Jan 22, 2024123.68126.01123.48125.07125.07181,300
Jan 19, 2024124.18124.18121.10122.96122.96153,700
Jan 18, 2024122.92123.85121.68123.73123.73113,000
Jan 17, 2024121.34123.31120.43121.80121.80128,300
Jan 16, 2024127.01127.01121.33122.41122.41305,000
Jan 12, 2024126.12127.29124.73126.80126.80134,500
Jan 11, 2024122.50124.97120.90124.82124.82265,500
Jan 10, 2024120.00122.07119.76122.00122.00194,000
Jan 09, 2024119.98121.13117.93119.68119.68180,900
Jan 08, 2024117.39121.33116.51121.33121.33241,700
Jan 05, 2024120.46120.84117.70118.30118.30310,600
Jan 04, 2024121.47122.36120.53120.54120.54189,100
Jan 03, 2024123.84123.84120.19120.89120.89255,900
Jan 02, 2024125.17126.41122.40123.56123.56248,300
Dec 29, 2023127.17127.42125.50126.04126.04168,500
Dec 28, 2023128.40128.99126.77127.17127.17148,700
Dec 27, 2023128.01129.42128.01128.23128.23110,900
Dec 26, 2023128.64129.78127.93128.23128.23160,600
Dec 22, 2023127.50128.98126.51127.57127.57154,600
Dec 21, 2023127.46128.79125.74126.95126.95180,600
Dec 20, 2023130.31130.56126.29126.42126.42282,800
Dec 19, 2023125.99130.62125.99130.50130.50254,400
Dec 18, 2023126.78128.20125.77125.82125.82194,400
Dec 15, 2023129.44130.05125.83126.18126.18941,800
Dec 14, 2023128.33130.89127.80128.77128.77453,400
Dec 13, 2023126.05127.86125.02126.90126.90395,900
Dec 12, 2023123.00125.52122.07125.13125.13254,600
Dec 11, 2023124.74124.99122.71123.30123.30298,400
Dec 08, 2023123.53127.16122.27124.79124.79439,600
Dec 07, 2023127.01127.74122.50123.93123.93602,900
Dec 06, 2023132.96134.13124.38126.89126.891,560,900
Dec 05, 2023140.15143.60138.62141.23141.23639,200
Dec 04, 2023141.15143.99138.44140.15140.15457,300
Dec 01, 2023137.10139.87136.52139.71139.71219,900
Nov 30, 2023137.94139.88135.55137.61137.61211,500
Nov 29, 2023137.76137.76134.01134.79134.79253,900
Nov 28, 2023134.70135.66133.00135.56135.56268,400
Nov 27, 2023134.17135.05132.94134.41134.41208,000
Nov 24, 2023131.50134.34131.20133.37133.37110,400
Nov 22, 2023129.32131.55128.70130.70130.70220,300
Nov 21, 2023128.01129.32127.69128.82128.82118,300
Nov 20, 2023125.45131.62125.01128.33128.33350,300
Nov 17, 2023127.36127.50124.09125.02125.02277,500
Nov 16, 2023127.84128.22125.00126.28126.28161,200
Nov 15, 2023129.80129.89127.46128.42128.42224,500
Nov 14, 2023127.26129.75126.65129.21129.21239,600
Nov 13, 2023122.24128.14122.24125.90125.90302,700
Nov 10, 2023121.45122.93120.16121.59121.59168,000
Nov 09, 2023123.60124.03118.53120.38120.38208,400
Nov 08, 2023122.75127.96121.27123.46123.46443,900
Nov 07, 2023118.67121.74117.84121.69121.69174,200
Nov 06, 2023119.69120.72118.14118.78118.78138,700
Nov 03, 2023120.28122.25118.80119.82119.82167,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...