Financial News

AeroVironment, Inc. - Common Stock (NQ:AVAV)

140.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2025 141.74 144.11 138.89 140.00 388,180 -2.80(-1.96%)
Apr 14, 2025 149.63 149.77 140.91 142.80 498,577 -3.53(-2.41%)
Apr 11, 2025 139.10 148.02 137.41 146.33 513,359 +7.36(+5.30%)
Apr 10, 2025 135.60 141.20 134.50 138.97 681,386 +1.25(+0.91%)
Apr 09, 2025 120.70 140.63 119.25 137.72 947,939 +16.69(+13.79%)
Apr 08, 2025 120.82 122.48 114.91 121.03 954,259 +7.65(+6.75%)
Apr 07, 2025 106.10 115.00 102.25 113.38 634,720 +1.33(+1.19%)
Apr 04, 2025 113.00 115.00 110.11 112.05 561,339 -5.54(-4.71%)
Apr 03, 2025 120.36 123.28 116.02 117.59 377,037 -9.25(-7.29%)
Apr 02, 2025 120.24 128.05 119.59 126.84 353,394 +5.05(+4.15%)
Apr 01, 2025 119.28 122.79 118.65 121.79 444,488 +2.60(+2.18%)
Mar 31, 2025 118.39 120.28 115.35 119.19 428,649 -1.74(-1.44%)
Mar 28, 2025 124.22 124.22 119.47 120.93 320,583 -2.66(-2.15%)
Mar 27, 2025 125.83 126.61 123.01 123.59 253,832 -2.41(-1.91%)
Mar 26, 2025 131.50 132.00 124.35 126.00 316,971 -5.20(-3.96%)
Mar 25, 2025 130.00 131.40 128.34 131.20 319,726 +2.51(+1.95%)
Mar 24, 2025 127.10 129.37 126.30 128.69 285,144 +3.68(+2.94%)
Mar 21, 2025 123.83 125.15 122.47 125.01 734,207 -0.09(-0.07%)
Mar 20, 2025 124.54 125.35 123.50 125.10 215,105 -0.63(-0.50%)
Mar 19, 2025 125.29 127.49 123.92 125.73 325,850 +0.94(+0.75%)
Mar 18, 2025 125.50 125.55 121.14 124.79 409,161 -0.95(-0.76%)
Mar 17, 2025 128.67 129.16 124.30 125.74 392,459 -3.71(-2.87%)
Mar 14, 2025 126.76 129.86 124.50 129.45 487,720 +5.46(+4.40%)
Mar 13, 2025 121.81 124.05 120.43 123.99 409,396 +2.46(+2.02%)
Mar 12, 2025 125.32 126.55 120.84 121.53 486,131 -2.47(-1.99%)
Mar 11, 2025 123.37 126.22 121.77 124.00 557,761 +0.65(+0.53%)
Mar 10, 2025 130.04 130.49 121.62 123.35 718,238 -8.98(-6.79%)
Mar 07, 2025 134.89 134.89 128.91 132.33 668,313 -2.74(-2.03%)
Mar 06, 2025 134.81 136.23 131.10 135.07 705,284 -0.62(-0.46%)
Mar 05, 2025 110.07 138.21 110.07 135.69 2,984,448 -6.21(-4.38%)
Mar 04, 2025 140.25 143.56 135.17 141.90 969,603 -0.73(-0.51%)
Mar 03, 2025 149.85 150.83 141.67 142.63 528,835 -6.99(-4.67%)
Feb 28, 2025 150.63 153.23 147.22 149.62 452,167 -2.24(-1.48%)
Feb 27, 2025 155.87 157.00 151.60 151.86 255,880 -1.79(-1.16%)
Feb 26, 2025 152.36 157.82 150.00 153.65 379,574 +1.96(+1.29%)
Feb 25, 2025 152.01 153.68 145.97 151.69 478,177 -1.21(-0.79%)
Feb 24, 2025 154.79 156.48 149.02 152.90 334,702 -1.89(-1.22%)
Feb 21, 2025 160.02 160.25 153.16 154.79 341,437 -3.34(-2.11%)
Feb 20, 2025 158.63 159.42 154.41 158.13 284,022 -0.71(-0.45%)
Feb 19, 2025 157.06 161.61 156.20 158.84 467,275 +3.54(+2.28%)
Feb 18, 2025 158.24 160.05 153.97 155.30 523,246 -1.69(-1.08%)
Feb 14, 2025 160.98 161.33 156.40 156.99 484,780 -4.35(-2.70%)
Feb 13, 2025 168.25 168.60 159.37 161.34 625,335 -6.36(-3.79%)
Feb 12, 2025 175.27 178.80 162.95 167.70 703,250 -11.65(-6.50%)
Feb 11, 2025 181.00 181.02 176.98 179.35 248,618 -2.80(-1.54%)
Feb 10, 2025 177.47 182.65 175.86 182.15 253,250 +5.22(+2.95%)
Feb 07, 2025 179.08 180.30 176.06 176.93 244,405 -2.14(-1.20%)
Feb 06, 2025 187.68 188.20 176.35 179.07 397,677 -6.89(-3.71%)
Feb 05, 2025 188.54 188.54 183.39 185.96 342,436 -0.16(-0.09%)
Feb 04, 2025 174.79 188.79 174.79 186.12 550,944 +13.14(+7.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback