NasdaqGS - Delayed Quote • USD
AeroVironment, Inc. (AVAV)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 157.17 | 158.37 | 154.82 | 158.09 | 158.09 | 202,600 |
Apr 25, 2024 | 155.51 | 156.28 | 153.00 | 155.64 | 155.64 | 275,400 |
Apr 24, 2024 | 160.75 | 162.81 | 155.00 | 157.99 | 157.99 | 424,600 |
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 |
Related Tickers
KTOS Kratos Defense & Security Solutions, Inc.
18.86
+9.11%
LHX L3Harris Technologies, Inc.
214.54
+3.46%
NOC Northrop Grumman Corporation
480.45
-1.56%
AXON Axon Enterprise, Inc.
308.23
+0.65%
GD General Dynamics Corporation
284.41
-0.17%
TXT Textron Inc.
86.51
+1.90%
TDG TransDigm Group Incorporated
1,259.15
+0.20%
HWM Howmet Aerospace Inc.
66.40
+2.47%
RTX RTX Corporation
101.41
-0.29%
HEI HEICO Corporation
206.46
-0.17%