Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 6:59AM ET - U.S. Markets open in 2 hours and 31 minutes. Dow  0.14% Nasdaq  0.00%

AeroVironment, Inc. (AVAV)

On Nov 20: 28.15   0.00 (0.00%)

MORE ON AVAV

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 28.03 28.51 27.93 28.15 61,100 28.15 19-Nov-09 28.88 28.88 28.05 28.05 79,200 28.05 18-Nov-09 29.29 29.44 28.75 29.04 64,400 29.04 17-Nov-09 29.75 29.75 29.10 29.38 71,900 29.38 16-Nov-09 29.41 30.84 29.41 29.70 273,900 29.70 13-Nov-09 27.80 28.18 27.80 28.16 57,000 28.16 12-Nov-09 28.14 28.28 27.81 27.82 94,500 27.82 11-Nov-09 27.98 28.30 27.53 28.24 58,700 28.24 10-Nov-09 28.26 28.44 27.95 27.99 108,500 27.99 9-Nov-09 27.98 28.79 27.90 28.55 96,100 28.55 6-Nov-09 27.78 27.97 27.31 27.94 161,900 27.94 5-Nov-09 27.23 27.97 27.10 27.96 110,100 27.96 4-Nov-09 26.25 27.55 25.99 27.22 200,000 27.22 3-Nov-09 26.39 26.44 25.64 25.97 191,400 25.97 2-Nov-09 26.57 26.80 26.25 26.54 214,400 26.54 30-Oct-09 27.40 27.48 26.28 26.66 250,000 26.66 29-Oct-09 26.91 27.54 26.60 27.46 128,600 27.46 28-Oct-09 27.80 27.92 26.78 26.81 151,400 26.81 27-Oct-09 28.43 28.82 27.88 27.95 164,600 27.95 26-Oct-09 28.94 29.23 28.02 28.36 244,900 28.36 23-Oct-09 29.58 29.65 28.87 28.98 192,200 28.98 22-Oct-09 30.15 30.37 29.54 29.62 203,300 29.62 21-Oct-09 30.83 31.19 30.15 30.26 255,300 30.26 20-Oct-09 30.27 31.25 29.80 30.95 398,200 30.95 19-Oct-09 28.78 30.21 28.28 30.19 348,000 30.19 16-Oct-09 28.68 28.76 28.16 28.52 81,600 28.52 15-Oct-09 28.64 28.85 28.51 28.76 99,000 28.76 14-Oct-09 28.34 28.79 28.03 28.73 168,600 28.73 13-Oct-09 28.30 28.63 27.92 28.18 100,500 28.18 12-Oct-09 28.59 28.80 28.18 28.23 55,000 28.23 9-Oct-09 28.48 28.70 28.32 28.58 140,900 28.58 8-Oct-09 27.89 28.52 27.80 28.46 242,500 28.46 7-Oct-09 27.98 28.25 27.73 28.03 115,600 28.03 6-Oct-09 27.06 28.50 26.75 28.16 269,800 28.16 5-Oct-09 27.26 27.44 26.87 27.03 194,400 27.03 2-Oct-09 27.56 27.59 27.00 27.40 136,000 27.40 1-Oct-09 27.95 28.10 27.51 27.57 158,900 27.57 30-Sep-09 28.29 28.32 27.84 28.09 111,800 28.09 29-Sep-09 28.53 28.55 28.07 28.20 71,500 28.20 28-Sep-09 28.21 28.59 28.09 28.43 195,000 28.43 25-Sep-09 28.71 28.85 28.14 28.23 112,100 28.23 24-Sep-09 29.06 29.25 28.75 28.86 91,300 28.86 23-Sep-09 28.61 29.35 28.31 29.25 147,300 29.25 22-Sep-09 29.05 29.08 28.54 28.67 111,900 28.67 21-Sep-09 29.28 29.38 28.95 29.05 112,800 29.05 18-Sep-09 28.49 29.40 28.12 29.40 421,100 29.40 17-Sep-09 27.87 28.50 27.55 28.50 275,200 28.50 16-Sep-09 27.51 27.84 27.37 27.81 129,000 27.81 15-Sep-09 27.30 27.65 27.25 27.45 164,000 27.45 14-Sep-09 27.00 27.99 26.97 27.19 383,400 27.19 11-Sep-09 26.79 26.95 26.63 26.79 293,900 26.79 10-Sep-09 27.70 28.04 26.65 26.88 407,100 26.88 9-Sep-09 27.50 29.24 27.46 28.04 873,200 28.04 8-Sep-09 29.73 30.74 29.69 30.42 369,600 30.42 4-Sep-09 29.02 29.54 28.71 29.54 97,400 29.54 3-Sep-09 28.59 29.06 28.57 28.99 140,200 28.99 2-Sep-09 28.50 28.66 28.30 28.62 79,700 28.62 1-Sep-09 28.14 28.85 28.14 28.46 117,200 28.46 31-Aug-09 28.43 28.50 28.08 28.13 78,900 28.13 28-Aug-09 28.57 29.23 28.26 28.52 125,700 28.52 27-Aug-09 27.85 28.58 27.85 28.50 89,100 28.50 26-Aug-09 28.54 28.76 27.90 27.98 77,100 27.98 25-Aug-09 27.89 29.36 27.87 28.55 135,400 28.55 24-Aug-09 28.61 28.98 28.50 28.88 198,100 28.88 21-Aug-09 27.95 28.66 27.66 28.50 223,700 28.50 20-Aug-09 27.77 28.27 27.62 27.88 225,200 27.88 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions