AVAV - AeroVironment, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201963.3063.6362.4262.5562.55151,900
Jun 13, 201962.5663.6662.2463.6263.62210,600
Jun 12, 201962.8162.8661.3962.4362.43239,800
Jun 11, 201964.0864.8561.7262.9862.98184,800
Jun 10, 201964.5064.9363.2363.4363.43144,900
Jun 07, 201964.3264.9763.8664.0264.02124,200
Jun 06, 201965.8165.8163.5364.3264.32143,700
Jun 05, 201964.3166.4363.8965.5065.50130,200
Jun 04, 201965.9067.6763.1764.1664.16201,600
Jun 03, 201964.7766.4164.1765.7865.78163,000
May 31, 201965.4465.7264.5264.7564.75117,600
May 30, 201966.8667.8566.0866.4466.44119,700
May 29, 201966.6467.4366.1666.8566.85107,000
May 28, 201966.2867.8766.2867.2067.20118,300
May 24, 201966.2266.9965.3066.2066.2079,000
May 23, 201967.9668.5065.1865.6665.66169,000
May 22, 201969.5269.5268.2568.5668.56119,300
May 21, 201968.7669.9368.4569.8069.80139,000
May 20, 201967.0668.4466.3568.2268.22118,100
May 17, 201969.4770.0566.6266.7666.76155,700
May 16, 201967.6870.1967.1070.0970.09209,700
May 15, 201968.6469.0467.3767.9467.94197,500
May 14, 201967.4070.8565.7269.6169.61435,000
May 13, 201964.3764.6262.5063.4763.47218,700
May 10, 201965.5766.2564.2265.8465.84122,000
May 09, 201965.2965.9264.6065.5965.59170,800
May 08, 201965.5666.5565.0065.7565.75153,500
May 07, 201967.3467.6964.7465.2865.28248,300
May 06, 201967.6368.9567.4668.0868.08159,200
May 03, 201967.9769.2667.5268.9668.96204,900
May 02, 201968.0168.1966.0967.4467.44135,600
May 01, 201968.8269.5868.1168.2968.29217,800
Apr 30, 201970.8571.0168.1968.5668.56255,100
Apr 29, 201969.5371.2469.0870.8570.85187,500
Apr 26, 201968.8769.6868.2469.5369.53148,100
Apr 25, 201967.6869.1166.5268.8468.84251,900
Apr 24, 201968.8069.3567.6968.0268.02228,500
Apr 23, 201967.3069.3166.9468.6568.65219,400
Apr 22, 201967.0067.1065.9466.9766.97179,300
Apr 18, 201965.2367.5564.5967.1467.14246,200
Apr 17, 201967.0567.0564.0565.1865.18217,200
Apr 16, 201967.0067.6266.0366.7566.75155,900
Apr 15, 201967.9368.7866.1766.6366.63172,000
Apr 12, 201968.7668.7667.0367.8267.82150,900
Apr 11, 201966.0368.6065.9367.9467.94196,700
Apr 10, 201966.2366.7465.3866.3166.31344,200
Apr 09, 201967.8067.8065.8865.9965.99220,400
Apr 08, 201968.3768.3767.0867.9367.93157,700
Apr 05, 201968.1168.8668.0068.6068.60191,300
Apr 04, 201968.1569.4567.7568.1568.15189,000
Apr 03, 201969.7870.6468.0268.3368.33283,500
Apr 02, 201969.6970.8168.8369.0769.07268,200
Apr 01, 201968.7270.4468.7269.6769.67164,800
Mar 29, 201968.9469.6767.9468.4168.41182,800
Mar 28, 201967.1568.9966.5168.4668.46157,600
Mar 27, 201967.3668.1665.6766.8966.89259,100
Mar 26, 201970.1270.9767.1967.5067.50323,700
Mar 25, 201967.6970.1567.6969.2269.22295,000
Mar 22, 201970.1270.1967.2667.6967.69222,100
Mar 21, 201969.5371.2969.5370.4370.43305,100
Mar 20, 201970.8470.8568.7769.5469.54330,100
Mar 19, 201971.8872.3570.7070.9270.92295,800
Mar 18, 201971.3572.7070.5171.7071.70464,200
Mar 15, 201975.0075.1870.9071.0471.041,073,400
Mar 14, 201978.7479.5075.1275.1575.15432,300
Mar 13, 201981.2682.2678.6078.8978.89365,700
Mar 12, 201978.2980.7977.3980.6280.62338,700
Mar 11, 201978.7278.7275.7378.3878.38406,100
Mar 08, 201978.0279.0476.5278.6978.69244,600
Mar 07, 201983.6083.6077.0478.8178.81607,000
Mar 06, 201986.7795.3883.7783.9583.952,450,600
Mar 05, 201977.2678.4576.3476.7476.74530,200
Mar 04, 201979.6980.5576.3576.9776.97259,800
Mar 01, 201980.1680.1678.0679.4479.44181,800
Feb 28, 201980.1881.1279.2179.6779.67191,300
Feb 27, 201978.0780.8777.5080.4380.43221,400
Feb 26, 201981.3881.3877.8678.0678.06233,700
Feb 25, 201982.7983.5080.9281.4081.40232,400
Feb 22, 201982.4382.6381.2282.4682.46186,500
Feb 21, 201982.7282.9580.8081.8381.83144,400
Feb 20, 201981.4782.9281.1982.7382.73154,600
Feb 19, 201982.3182.8881.2981.3681.36146,100
Feb 15, 201980.7182.0580.1582.0082.00190,500
Feb 14, 201978.5881.2777.9980.3680.36198,900
Feb 13, 201979.3379.9078.0078.7578.75129,400
Feb 12, 201977.9279.2577.1379.2479.24172,000
Feb 11, 201976.2377.1275.4677.0877.08165,400
Feb 08, 201974.6976.0473.7475.8775.87163,500
Feb 07, 201977.7179.0174.1575.1075.10172,000
Feb 06, 201977.2978.4976.0178.2278.22187,500
Feb 05, 201976.7878.0076.4577.3777.37113,000
Feb 04, 201974.8476.5373.7276.4776.47172,900
Feb 01, 201977.7077.9274.2874.7674.76290,900
Jan 31, 201974.6778.2073.9977.6677.66280,600
Jan 30, 201977.3178.4173.6774.6674.66268,100
Jan 29, 201976.2778.1675.6976.2576.25226,400
Jan 28, 201978.0078.3975.8276.1676.16182,100
Jan 25, 201976.5878.7876.2778.7078.70231,000
Jan 24, 201974.9277.0474.6076.1976.19287,300
Jan 23, 201973.7174.9972.2173.6073.60134,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...