NasdaqGS - Delayed Quote USD

AeroVironment, Inc. (AVAV)

157.99 -0.31 (-0.20%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 160.75 162.81 155.00 157.99 157.99 424,300
Apr 23, 2024 150.91 159.33 150.91 158.30 158.30 586,800
Apr 22, 2024 151.92 153.10 148.05 149.72 149.72 259,700
Apr 19, 2024 147.29 152.56 147.29 150.02 150.02 375,800
Apr 18, 2024 147.10 149.62 145.98 146.70 146.70 179,000
Apr 17, 2024 150.40 150.45 144.87 146.62 146.62 174,000
Apr 16, 2024 144.11 150.01 143.65 149.46 149.46 271,800
Apr 15, 2024 149.76 149.76 145.20 146.12 146.12 225,100
Apr 12, 2024 148.52 150.90 145.01 147.12 147.12 239,200
Apr 11, 2024 148.32 149.37 145.23 148.49 148.49 167,200
Apr 10, 2024 145.82 148.77 145.76 147.44 147.44 237,000
Apr 9, 2024 151.03 152.00 147.22 149.85 149.85 193,700
Apr 8, 2024 149.78 152.96 149.37 152.31 152.31 235,600
Apr 5, 2024 147.33 148.77 146.01 148.53 148.53 262,100
Apr 4, 2024 148.70 149.61 145.74 146.42 146.42 216,200
Apr 3, 2024 145.56 147.29 144.64 146.90 146.90 212,800
Apr 2, 2024 148.21 148.21 144.40 145.85 145.85 292,900
Apr 1, 2024 155.11 155.40 148.74 149.42 149.42 177,500
Mar 28, 2024 148.77 154.69 148.77 153.28 153.28 327,800
Mar 27, 2024 151.65 152.60 147.56 149.28 149.28 259,700
Mar 26, 2024 153.11 153.11 149.80 150.76 150.76 284,000
Mar 25, 2024 149.46 153.23 149.07 152.13 152.13 310,200
Mar 22, 2024 150.33 150.39 147.58 148.91 148.91 162,700
Mar 21, 2024 149.57 151.40 147.17 149.66 149.66 310,400
Mar 20, 2024 145.09 150.87 144.48 149.18 149.18 453,500
Mar 19, 2024 143.39 146.49 141.03 145.68 145.68 508,100
Mar 18, 2024 148.66 150.71 143.42 144.36 144.36 556,400
Mar 15, 2024 155.24 156.46 148.08 148.60 148.60 1,295,100
Mar 14, 2024 161.99 165.72 154.75 158.10 158.10 406,900
Mar 13, 2024 160.83 162.58 159.65 161.21 161.21 230,900
Mar 12, 2024 160.00 164.43 158.48 162.01 162.01 296,100
Mar 11, 2024 165.51 165.51 159.03 159.89 159.89 398,700
Mar 8, 2024 176.90 177.00 161.54 166.23 166.23 837,600
Mar 7, 2024 183.00 184.61 173.49 177.67 177.67 742,200
Mar 6, 2024 171.20 184.22 169.07 182.25 182.25 1,432,400
Mar 5, 2024 150.64 171.70 150.11 167.15 167.15 3,307,100
Mar 4, 2024 135.00 135.00 129.59 130.65 130.65 967,500
Mar 1, 2024 130.80 131.00 127.73 128.73 128.73 304,200
Feb 29, 2024 128.00 128.50 125.44 126.79 126.79 269,800
Feb 28, 2024 126.70 127.63 125.45 126.61 126.61 208,000
Feb 27, 2024 123.04 127.07 121.74 126.85 126.85 279,500
Feb 26, 2024 122.84 124.50 122.24 122.24 122.24 174,900
Feb 23, 2024 123.72 124.23 121.63 123.24 123.24 210,100
Feb 22, 2024 125.77 125.77 121.38 123.75 123.75 221,000
Feb 21, 2024 124.65 125.69 124.00 125.28 125.28 194,900
Feb 20, 2024 123.76 126.81 123.73 124.63 124.63 214,900
Feb 16, 2024 125.64 127.10 124.33 124.44 124.44 198,200
Feb 15, 2024 127.20 127.20 123.77 126.53 126.53 233,400
Feb 14, 2024 123.97 126.75 123.51 126.01 126.01 175,900
Feb 13, 2024 123.11 126.13 121.50 122.15 122.15 243,100
Feb 12, 2024 125.52 127.22 124.86 126.36 126.36 190,300
Feb 9, 2024 125.10 126.70 123.99 125.19 125.19 232,800
Feb 8, 2024 124.95 126.20 124.19 124.57 124.57 186,000
Feb 7, 2024 125.14 125.14 122.87 124.35 124.35 160,700
Feb 6, 2024 121.96 125.33 121.91 125.01 125.01 159,400
Feb 5, 2024 120.98 122.53 119.55 121.50 121.50 143,400
Feb 2, 2024 121.19 122.20 120.35 121.71 121.71 110,800
Feb 1, 2024 121.98 122.45 119.47 121.92 121.92 157,000
Jan 31, 2024 123.08 123.64 120.42 120.64 120.64 166,500
Jan 30, 2024 122.36 123.37 120.68 122.56 122.56 173,500
Jan 29, 2024 122.21 123.91 120.99 123.88 123.88 118,700
Jan 26, 2024 122.40 124.81 120.67 122.10 122.10 168,900
Jan 25, 2024 122.07 122.79 120.10 122.59 122.59 195,900
Jan 24, 2024 125.71 126.37 121.37 121.49 121.49 181,700
Jan 23, 2024 127.00 127.00 123.30 124.33 124.33 137,600
Jan 22, 2024 123.68 126.01 123.48 125.07 125.07 181,300
Jan 19, 2024 124.18 124.18 121.10 122.96 122.96 153,700
Jan 18, 2024 122.92 123.85 121.68 123.73 123.73 113,000
Jan 17, 2024 121.34 123.31 120.43 121.80 121.80 128,300
Jan 16, 2024 127.01 127.01 121.33 122.41 122.41 305,000
Jan 12, 2024 126.12 127.29 124.73 126.80 126.80 134,500
Jan 11, 2024 122.50 124.97 120.90 124.82 124.82 265,500
Jan 10, 2024 120.00 122.07 119.76 122.00 122.00 194,000
Jan 9, 2024 119.98 121.13 117.93 119.68 119.68 180,900
Jan 8, 2024 117.39 121.33 116.51 121.33 121.33 241,700
Jan 5, 2024 120.46 120.84 117.70 118.30 118.30 310,600
Jan 4, 2024 121.47 122.36 120.53 120.54 120.54 189,100
Jan 3, 2024 123.84 123.84 120.19 120.89 120.89 255,900
Jan 2, 2024 125.17 126.41 122.40 123.56 123.56 248,300
Dec 29, 2023 127.17 127.42 125.50 126.04 126.04 168,500
Dec 28, 2023 128.40 128.99 126.77 127.17 127.17 148,700
Dec 27, 2023 128.01 129.42 128.01 128.23 128.23 110,900
Dec 26, 2023 128.64 129.78 127.93 128.23 128.23 160,600
Dec 22, 2023 127.50 128.98 126.51 127.57 127.57 154,600
Dec 21, 2023 127.46 128.79 125.74 126.95 126.95 180,600
Dec 20, 2023 130.31 130.56 126.29 126.42 126.42 282,800
Dec 19, 2023 125.99 130.62 125.99 130.50 130.50 254,400
Dec 18, 2023 126.78 128.20 125.77 125.82 125.82 194,400
Dec 15, 2023 129.44 130.05 125.83 126.18 126.18 941,800
Dec 14, 2023 128.33 130.89 127.80 128.77 128.77 453,400
Dec 13, 2023 126.05 127.86 125.02 126.90 126.90 395,900
Dec 12, 2023 123.00 125.52 122.07 125.13 125.13 254,600
Dec 11, 2023 124.74 124.99 122.71 123.30 123.30 298,400
Dec 8, 2023 123.53 127.16 122.27 124.79 124.79 439,600
Dec 7, 2023 127.01 127.74 122.50 123.93 123.93 602,900
Dec 6, 2023 132.96 134.13 124.38 126.89 126.89 1,560,900
Dec 5, 2023 140.15 143.60 138.62 141.23 141.23 639,200
Dec 4, 2023 141.15 143.99 138.44 140.15 140.15 457,300
Dec 1, 2023 137.10 139.87 136.52 139.71 139.71 219,900
Nov 30, 2023 137.94 139.88 135.55 137.61 137.61 211,500
Nov 29, 2023 137.76 137.76 134.01 134.79 134.79 253,900
Nov 28, 2023 134.70 135.66 133.00 135.56 135.56 268,400
Nov 27, 2023 134.17 135.05 132.94 134.41 134.41 208,000
Nov 24, 2023 131.50 134.34 131.20 133.37 133.37 110,400
Nov 22, 2023 129.32 131.55 128.70 130.70 130.70 220,300
Nov 21, 2023 128.01 129.32 127.69 128.82 128.82 118,300
Nov 20, 2023 125.45 131.62 125.01 128.33 128.33 350,300
Nov 17, 2023 127.36 127.50 124.09 125.02 125.02 277,500
Nov 16, 2023 127.84 128.22 125.00 126.28 126.28 161,200
Nov 15, 2023 129.80 129.89 127.46 128.42 128.42 224,500
Nov 14, 2023 127.26 129.75 126.65 129.21 129.21 239,600
Nov 13, 2023 122.24 128.14 122.24 125.90 125.90 302,700
Nov 10, 2023 121.45 122.93 120.16 121.59 121.59 168,000
Nov 9, 2023 123.60 124.03 118.53 120.38 120.38 208,400
Nov 8, 2023 122.75 127.96 121.27 123.46 123.46 443,900
Nov 7, 2023 118.67 121.74 117.84 121.69 121.69 174,200
Nov 6, 2023 119.69 120.72 118.14 118.78 118.78 138,700
Nov 3, 2023 120.28 122.25 118.80 119.82 119.82 167,100
Nov 2, 2023 117.84 119.17 117.05 118.76 118.76 138,300
Nov 1, 2023 115.47 117.76 114.86 116.91 116.91 191,100
Oct 31, 2023 113.74 115.50 112.67 114.66 114.66 153,700
Oct 30, 2023 115.12 116.21 112.28 113.06 113.06 191,700
Oct 27, 2023 114.97 115.53 112.59 113.93 113.93 204,500
Oct 26, 2023 121.38 121.65 113.96 114.64 114.64 299,700
Oct 25, 2023 119.03 123.35 119.03 120.90 120.90 379,300
Oct 24, 2023 117.58 122.00 117.58 118.53 118.53 260,300
Oct 23, 2023 116.61 119.65 116.22 117.40 117.40 283,600
Oct 20, 2023 117.71 118.35 115.99 116.87 116.87 318,000
Oct 19, 2023 116.44 118.56 114.74 117.48 117.48 264,300
Oct 18, 2023 115.05 118.17 114.46 116.24 116.24 244,700
Oct 17, 2023 115.82 120.45 115.05 115.78 115.78 395,000
Oct 16, 2023 111.85 116.92 111.40 115.27 115.27 392,800
Oct 13, 2023 114.80 115.34 109.68 111.52 111.52 550,000
Oct 12, 2023 108.48 108.48 104.77 105.66 105.66 197,600
Oct 11, 2023 109.47 110.50 106.77 108.06 108.06 206,200
Oct 10, 2023 109.40 110.26 108.30 108.85 108.85 198,100
Oct 9, 2023 107.86 110.58 105.59 108.93 108.93 563,200
Oct 6, 2023 105.00 106.25 104.67 105.02 105.02 125,400
Oct 5, 2023 107.20 107.57 105.82 105.97 105.97 168,700
Oct 4, 2023 107.06 108.07 105.61 107.19 107.19 116,900
Oct 3, 2023 108.70 109.64 105.95 107.06 107.06 187,200
Oct 2, 2023 111.43 112.87 108.71 109.06 109.06 279,600
Sep 29, 2023 110.25 112.99 110.25 111.53 111.53 278,700
Sep 28, 2023 110.00 111.07 109.04 110.11 110.11 254,700
Sep 27, 2023 111.33 112.66 110.01 110.16 110.16 134,300
Sep 26, 2023 111.28 112.96 110.25 110.90 110.90 207,600
Sep 25, 2023 111.83 113.00 111.36 112.09 112.09 103,000
Sep 22, 2023 111.35 113.47 111.24 112.33 112.33 186,000
Sep 21, 2023 111.27 112.02 110.08 111.35 111.35 177,000
Sep 20, 2023 112.50 113.67 111.86 112.30 112.30 148,800
Sep 19, 2023 112.28 113.80 111.47 111.87 111.87 203,200
Sep 18, 2023 110.84 113.45 110.59 112.00 112.00 281,200
Sep 15, 2023 111.09 111.43 109.68 111.38 111.38 529,400
Sep 14, 2023 112.18 112.46 110.45 111.17 111.17 223,400
Sep 13, 2023 113.16 114.45 111.36 111.93 111.93 225,600
Sep 12, 2023 112.64 113.62 112.54 113.23 113.23 148,300
Sep 11, 2023 113.24 113.91 111.80 113.32 113.32 263,600
Sep 8, 2023 113.60 115.40 112.31 113.48 113.48 289,000
Sep 7, 2023 116.50 116.96 111.11 113.08 113.08 572,500
Sep 6, 2023 113.16 124.33 112.13 115.05 115.05 2,281,500
Sep 5, 2023 97.58 98.18 93.94 95.29 95.29 367,700
Sep 1, 2023 97.76 99.50 97.20 98.05 98.05 169,800
Aug 31, 2023 96.85 98.18 95.89 97.03 97.03 168,200
Aug 30, 2023 95.29 97.41 95.29 96.51 96.51 100,000
Aug 29, 2023 95.24 95.55 94.01 95.05 95.05 102,400
Aug 28, 2023 94.50 96.21 94.50 95.40 95.40 105,000
Aug 25, 2023 94.64 95.80 94.03 94.41 94.41 83,200
Aug 24, 2023 97.18 97.18 93.89 94.12 94.12 105,000
Aug 23, 2023 96.22 99.52 94.75 97.47 97.47 147,100
Aug 22, 2023 94.53 95.73 93.16 95.62 95.62 97,300
Aug 21, 2023 93.50 95.43 93.50 94.07 94.07 133,200
Aug 18, 2023 91.74 94.07 91.25 93.48 93.48 111,500
Aug 17, 2023 93.79 94.94 92.22 92.49 92.49 102,400
Aug 16, 2023 94.41 95.25 93.73 93.75 93.75 87,000
Aug 15, 2023 95.24 95.84 94.37 94.41 94.41 77,300
Aug 14, 2023 95.01 96.74 94.55 95.78 95.78 84,900
Aug 11, 2023 97.01 97.01 95.24 95.66 95.66 86,000
Aug 10, 2023 97.11 97.76 95.66 96.99 96.99 111,600
Aug 9, 2023 97.41 97.69 96.47 97.11 97.11 106,300
Aug 8, 2023 97.05 97.49 96.02 96.86 96.86 103,000
Aug 7, 2023 96.62 98.22 95.68 98.10 98.10 112,200
Aug 4, 2023 96.07 98.45 96.07 96.62 96.62 117,600
Aug 3, 2023 96.45 96.45 94.40 95.76 95.76 144,700
Aug 2, 2023 96.82 97.91 96.25 96.95 96.95 98,000
Aug 1, 2023 95.18 99.34 94.30 97.98 97.98 265,400
Jul 31, 2023 95.20 96.01 94.69 95.26 95.26 144,900
Jul 28, 2023 94.76 95.83 94.75 95.03 95.03 81,900
Jul 27, 2023 96.00 96.32 93.13 94.26 94.26 144,100
Jul 26, 2023 96.98 98.00 95.35 95.76 95.76 110,900
Jul 25, 2023 95.19 96.98 95.04 96.28 96.28 126,000
Jul 24, 2023 96.47 96.51 95.66 96.41 96.41 142,900
Jul 21, 2023 93.61 97.60 93.40 96.47 96.47 267,500
Jul 20, 2023 93.16 93.88 91.00 92.55 92.55 236,100
Jul 19, 2023 94.13 95.28 92.66 93.07 93.07 168,700
Jul 18, 2023 95.74 96.47 92.56 93.78 93.78 234,900
Jul 17, 2023 96.45 97.31 95.69 95.83 95.83 118,700
Jul 14, 2023 99.68 99.82 95.97 96.45 96.45 156,600
Jul 13, 2023 100.11 100.80 99.66 99.91 99.91 110,500
Jul 12, 2023 100.74 100.78 99.30 99.89 99.89 130,700
Jul 11, 2023 98.60 99.95 98.20 99.67 99.67 150,700
Jul 10, 2023 96.00 98.03 95.79 97.97 97.97 151,500
Jul 7, 2023 96.63 98.07 96.10 96.20 96.20 138,100
Jul 6, 2023 99.34 99.34 96.03 96.55 96.55 164,900
Jul 5, 2023 100.69 100.69 97.51 98.42 98.42 213,300
Jul 3, 2023 102.05 102.50 99.95 101.21 101.21 114,100
Jun 30, 2023 100.73 103.28 100.35 102.28 102.28 242,300
Jun 29, 2023 95.53 101.48 95.02 100.07 100.07 449,400
Jun 28, 2023 95.61 97.38 92.00 94.71 94.71 781,200
Jun 27, 2023 90.60 91.36 89.69 90.32 90.32 461,200
Jun 26, 2023 90.01 90.73 89.14 90.26 90.26 359,100
Jun 23, 2023 94.94 95.04 90.77 90.89 90.89 285,500
Jun 22, 2023 97.00 97.00 94.57 95.60 95.60 203,500
Jun 21, 2023 95.01 98.22 94.75 97.19 97.19 135,300
Jun 20, 2023 93.42 95.40 93.42 95.19 95.19 166,500
Jun 16, 2023 95.22 96.73 93.34 93.88 93.88 586,000
Jun 15, 2023 94.52 96.94 93.24 94.54 94.54 392,900
Jun 14, 2023 96.80 96.80 93.69 94.22 94.22 218,100
Jun 13, 2023 97.16 97.28 95.90 96.38 96.38 144,800
Jun 12, 2023 97.37 98.70 96.52 96.86 96.86 163,700
Jun 9, 2023 97.65 99.00 97.30 97.95 97.95 93,600
Jun 8, 2023 97.80 98.10 96.74 97.69 97.69 109,900
Jun 7, 2023 99.15 99.99 97.94 98.17 98.17 292,100
Jun 6, 2023 95.81 99.63 95.09 98.75 98.75 207,900
Jun 5, 2023 98.32 98.33 94.66 95.18 95.18 189,700
Jun 2, 2023 98.29 100.48 98.01 98.84 98.84 203,600
Jun 1, 2023 93.84 97.65 93.22 97.60 97.60 184,900
May 31, 2023 91.42 93.78 91.27 93.41 93.41 214,600
May 30, 2023 92.60 93.87 91.28 91.74 91.74 251,400
May 26, 2023 92.04 94.53 90.00 92.32 92.32 305,000
May 25, 2023 102.66 102.66 88.24 92.04 92.04 1,147,000
May 24, 2023 108.65 109.09 107.21 108.94 108.94 103,900
May 23, 2023 108.69 112.39 108.49 109.34 109.34 278,400
May 22, 2023 106.83 109.77 106.42 109.24 109.24 137,100
May 19, 2023 109.80 110.00 105.83 106.52 106.52 129,700
May 18, 2023 106.06 109.43 105.57 109.26 109.26 153,800
May 17, 2023 104.74 106.91 103.90 106.34 106.34 109,300
May 16, 2023 104.00 104.76 102.60 104.10 104.10 85,800
May 15, 2023 106.35 106.35 104.12 104.39 104.39 124,500
May 12, 2023 107.33 107.70 105.72 106.62 106.62 116,300
May 11, 2023 105.29 107.41 105.16 107.19 107.19 131,500
May 10, 2023 105.73 105.97 104.51 105.90 105.90 101,400
May 9, 2023 102.76 105.23 102.34 104.52 104.52 125,300
May 8, 2023 103.45 104.59 102.87 103.09 103.09 121,200
May 5, 2023 101.83 102.94 101.18 102.82 102.82 94,200
May 4, 2023 101.38 102.29 100.41 100.79 100.79 102,400
May 3, 2023 101.71 104.12 101.44 101.90 101.90 153,900
May 2, 2023 101.49 102.04 99.58 101.64 101.64 144,500
May 1, 2023 101.07 102.87 101.00 101.66 101.66 93,100
Apr 28, 2023 99.62 100.69 99.14 100.69 100.69 110,800
Apr 27, 2023 100.02 100.53 98.54 100.19 100.19 136,800
Apr 26, 2023 101.04 101.04 99.01 99.61 99.61 135,300
Apr 25, 2023 100.85 101.22 100.19 100.97 100.97 123,100

Related Tickers

KTOS Kratos Defense & Security Solutions, Inc.
17.77
-0.39%
 
NOC Northrop Grumman Corporation
474.57
-0.02%
 
LHX L3Harris Technologies, Inc.
207.71
+0.01%
 
TXT Textron Inc.
94.01
-1.33%
 
GD General Dynamics Corporation
281.11
-3.97%
 
AXON Axon Enterprise, Inc.
302.41
+0.28%
 
TDG TransDigm Group Incorporated
1,241.62
-0.06%
 
HWM Howmet Aerospace Inc.
64.70
-0.09%
 
AIR AAR Corp.
67.93
+0.21%
 
HII Huntington Ingalls Industries, Inc.
275.84
+0.50%