AVAV - AeroVironment, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201952.5052.9050.5950.7850.78158,900
Aug 22, 201953.3753.3751.9552.7852.78117,600
Aug 21, 201952.6353.5652.0053.0553.05137,000
Aug 20, 201952.1752.8051.7251.9451.94125,200
Aug 19, 201953.1753.6952.1752.4752.47139,300
Aug 16, 201951.7753.3151.7752.5252.52119,300
Aug 15, 201950.4951.6349.9551.3051.30114,600
Aug 14, 201950.9051.2349.6950.6350.63139,100
Aug 13, 201950.9151.9950.8851.7451.7493,000
Aug 12, 201952.1152.4450.8650.9950.99108,700
Aug 09, 201953.1553.4351.8552.4452.44138,000
Aug 08, 201951.1454.1651.1453.3053.30216,500
Aug 07, 201950.6051.6550.1850.9450.94160,400
Aug 06, 201951.3651.9250.3151.3451.34169,200
Aug 05, 201951.4651.7150.1550.9750.97179,900
Aug 02, 201952.6753.0851.5952.5452.54155,900
Aug 01, 201954.8555.3352.7252.9152.91147,300
Jul 31, 201956.2356.9954.8154.8554.85156,400
Jul 30, 201954.2056.0354.0456.0156.01145,600
Jul 29, 201954.1854.9353.6254.6354.63132,700
Jul 26, 201954.3154.6353.3554.2254.22124,400
Jul 25, 201955.4255.5354.1854.2754.27136,500
Jul 24, 201953.3255.6353.0055.0555.05171,900
Jul 23, 201954.0754.6753.5353.8553.85143,700
Jul 22, 201954.3654.8053.2553.9653.96137,200
Jul 19, 201953.9755.1853.9754.2754.27196,300
Jul 18, 201953.9154.4653.1053.9553.95190,600
Jul 17, 201955.3555.3553.8454.3754.37188,600
Jul 16, 201955.4456.3755.3255.4555.45146,000
Jul 15, 201955.9055.9654.9755.3955.39149,000
Jul 12, 201955.1156.0455.0055.8555.85174,600
Jul 11, 201955.0155.7054.2055.3755.37190,800
Jul 10, 201956.8557.4654.9355.0555.05202,100
Jul 09, 201957.2257.6656.7556.7856.78164,400
Jul 08, 201956.4558.2456.3057.6957.69320,400
Jul 05, 201955.7056.3754.8856.3156.31127,000
Jul 03, 201955.6956.8555.1655.7355.73131,800
Jul 02, 201955.0055.9953.9055.3355.33284,700
Jul 01, 201957.2157.5955.0455.1255.12297,500
Jun 28, 201955.6257.0954.7156.7756.77427,400
Jun 27, 201955.9756.3154.6155.4855.48591,200
Jun 26, 201957.0060.7555.1555.8955.891,370,600
Jun 25, 201961.9662.7061.0961.3161.31455,200
Jun 24, 201963.8763.9061.5061.8261.82384,200
Jun 21, 201964.8764.8762.5663.9963.99690,500
Jun 20, 201962.8465.4262.1165.2465.24244,100
Jun 19, 201961.1762.0961.0961.9061.90198,200
Jun 18, 201962.3362.6460.9561.4561.45165,300
Jun 17, 201962.4762.8961.1661.4961.49199,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...