U.S. Markets closed

AeroVironment, Inc. (AVAV)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
79.54-0.72 (-0.90%)
At close: 4:00PM EDT

79.72 +0.18 (0.23%)
After hours: 4:02PM EDT

DateOpenHighLowClose*Adj Close**Volume
Aug 11, 202081.1182.8379.0079.5479.54215,900
Aug 10, 202081.0582.0679.8980.2680.26114,300
Aug 07, 202081.7084.0080.2681.0581.05159,700
Aug 06, 202085.8187.0081.6783.1083.10179,700
Aug 05, 202080.0086.5379.8085.8185.81398,300
Aug 04, 202078.0779.6677.1179.1579.15197,300
Aug 03, 202077.0678.3076.0077.8477.84166,400
Jul 31, 202076.9677.0575.0276.5576.55137,300
Jul 30, 202076.8078.2776.5177.1577.1573,500
Jul 29, 202077.1078.5677.1077.6977.69130,600
Jul 28, 202077.4178.2276.5476.6976.6991,400
Jul 27, 202075.0977.6975.0977.5077.50134,400
Jul 24, 202077.2277.2274.6575.2975.29220,000
Jul 23, 202076.6879.9876.3377.6177.61301,400
Jul 22, 202077.8578.9776.0776.3376.33262,300
Jul 21, 202078.4079.5578.0378.3178.31137,100
Jul 20, 202078.0079.3576.7178.0978.09146,000
Jul 17, 202077.3479.0877.2778.0078.00155,800
Jul 16, 202077.1477.5876.6177.2777.27101,000
Jul 15, 202077.4978.4576.8777.6677.66176,900
Jul 14, 202074.0675.8074.0675.6175.61109,300
Jul 13, 202077.0177.8674.3774.4174.41192,500
Jul 10, 202076.4776.7875.5076.4276.42131,800
Jul 09, 202077.9878.4775.3875.9375.93183,800
Jul 08, 202077.9079.0476.8277.5177.51144,200
Jul 07, 202077.3779.4177.3777.7477.74213,100
Jul 06, 202078.8579.8077.1277.7677.76153,200
Jul 02, 202077.0078.5376.7077.7177.71166,500
Jul 01, 202079.4980.0475.7876.1076.10269,300
Jun 30, 202078.3080.7777.3379.6379.63413,900
Jun 29, 202077.5580.1177.0078.3278.32279,200
Jun 26, 202078.2079.4175.8177.0277.02471,100
Jun 25, 202073.5078.8573.0978.8578.85597,600
Jun 24, 202075.2475.9069.1271.8071.80571,600
Jun 23, 202071.0172.3370.1771.9171.91395,800
Jun 22, 202067.8169.9167.5969.5969.59352,900
Jun 19, 202070.9071.1767.5667.5967.59589,700
Jun 18, 202069.3670.7567.9869.7369.73136,000
Jun 17, 202071.1971.6069.3569.4269.42138,200
Jun 16, 202071.4072.8170.0071.2471.24187,000
Jun 15, 202068.1569.7767.7868.7268.72322,800
Jun 12, 202070.0071.4467.7969.5769.57246,800
Jun 11, 202070.8370.8367.2167.5367.53300,600
Jun 10, 202073.7074.6871.3873.2773.27228,200
Jun 09, 202074.5174.5172.7273.4773.47263,400
Jun 08, 202077.9179.5475.0375.5275.52290,200
Jun 05, 202077.9479.4575.8576.4176.41232,900
Jun 04, 202073.4376.3572.2675.7675.76209,500
Jun 03, 202072.8274.2372.0173.6473.64182,900
Jun 02, 202069.6772.3669.2571.5871.58213,400
Jun 01, 202070.9671.7469.2069.2069.20234,800
May 29, 202067.6171.0766.5070.8370.83275,700
May 28, 202071.0071.0567.5067.9367.93220,300
May 27, 202068.2170.4766.0070.1670.16295,000
May 26, 202067.0068.8366.8667.1967.19156,400
May 22, 202064.8565.3563.8265.3565.35108,700
May 21, 202064.6265.2964.1964.3364.33115,800
May 20, 202063.1765.5863.1764.7264.72152,100
May 19, 202065.2366.3162.0862.1462.14173,800
May 18, 202062.9166.5962.9165.5665.56299,200
May 15, 202060.3563.1060.0161.8861.88244,900
May 14, 202059.3560.4157.6160.1360.13202,100
May 13, 202061.3462.2159.2859.9959.99267,500
May 12, 202062.6763.7461.5461.6161.61230,500
May 11, 202061.0062.9560.4962.2062.20152,900
May 08, 202061.1662.1960.5161.2761.27122,100
May 07, 202061.1561.5459.8960.0660.06166,900
May 06, 202061.0061.8059.6259.6259.62106,800
May 05, 202060.8261.9760.0060.5960.59132,900
May 04, 202058.4859.6257.6259.5459.54186,600
May 01, 202058.7559.4457.4959.2259.22219,600
Apr 30, 202060.2360.6758.6160.2660.26227,000
Apr 29, 202060.4861.8759.1061.3261.32284,200
Apr 28, 202058.2459.2857.1158.8758.87195,700
Apr 27, 202056.0057.9055.8257.2257.22130,800
Apr 24, 202057.0357.0355.0555.6755.6780,800
Apr 23, 202056.8357.6356.2856.4156.4190,400
Apr 22, 202054.3556.9254.2656.1756.17114,000
Apr 21, 202054.7455.5353.7854.6754.67140,600
Apr 20, 202057.2858.5555.7956.0356.03156,200
Apr 17, 202055.2658.7755.1158.5658.56298,100
Apr 16, 202058.1458.8853.1553.5353.53366,000
Apr 15, 202059.9359.9357.4458.4258.42197,800
Apr 14, 202058.5060.7757.6560.2360.23198,400
Apr 13, 202057.2458.2856.5257.6257.62153,100
Apr 09, 202056.6259.3756.5159.0059.00138,900
Apr 08, 202055.5855.7553.7055.0655.06331,500
Apr 07, 202059.4359.8054.5754.7854.78187,600
Apr 06, 202054.5458.6954.5457.2057.20216,300
Apr 03, 202053.4555.6952.5853.7253.72297,700
Apr 02, 202053.5556.7752.9953.7953.79192,400
Apr 01, 202057.9758.9653.8054.4354.43215,600
Mar 31, 202059.5361.5558.8460.9660.96300,200
Mar 30, 202055.6160.5052.9660.1460.14460,100
Mar 27, 202056.0757.9553.5855.2955.29306,300
Mar 26, 202052.7558.5052.1758.0458.04286,200
Mar 25, 202054.0155.3451.2652.0752.07544,000
Mar 24, 202054.8456.0052.0354.1454.14369,100
Mar 23, 202053.4555.3950.7851.9051.90465,400
Mar 20, 202057.6959.1353.2853.4553.45376,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...