Financial News

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

246.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 02, 2025 249.64 251.48 245.10 246.25 5,088,982 -6.15(-2.44%)
Jul 01, 2025 263.12 271.51 250.87 252.40 3,773,437 -32.55(-11.42%)
Jun 30, 2025 283.69 295.90 279.01 284.95 1,670,737 +6.88(+2.47%)
Jun 27, 2025 279.00 285.99 270.01 278.07 3,352,730 +5.70(+2.09%)
Jun 26, 2025 238.00 272.57 237.30 272.37 4,728,061 +37.43(+15.93%)
Jun 25, 2025 223.84 250.00 223.50 234.94 6,341,802 +41.66(+21.55%)
Jun 24, 2025 193.00 195.65 187.88 193.28 1,563,070 +2.05(+1.07%)
Jun 23, 2025 191.00 197.58 189.69 191.23 968,077 +1.58(+0.83%)
Jun 20, 2025 190.99 193.55 186.76 189.65 1,164,678 -0.39(-0.21%)
Jun 18, 2025 190.17 195.45 189.39 190.04 801,065 +1.31(+0.69%)
Jun 17, 2025 187.02 191.42 186.55 188.73 657,334 +2.06(+1.10%)
Jun 16, 2025 197.40 197.68 186.44 186.67 711,208 -8.43(-4.32%)
Jun 13, 2025 193.90 199.00 191.47 195.10 774,038 +4.98(+2.62%)
Jun 12, 2025 187.81 191.49 185.77 190.12 338,950 +0.60(+0.32%)
Jun 11, 2025 190.00 190.01 183.50 189.52 611,853 -0.10(-0.05%)
Jun 10, 2025 195.72 196.37 187.10 189.62 547,724 -6.10(-3.12%)
Jun 09, 2025 196.36 202.74 191.73 195.72 1,058,737 +4.83(+2.53%)
Jun 06, 2025 189.55 201.70 188.08 190.89 1,130,150 +4.30(+2.30%)
Jun 05, 2025 185.99 189.95 184.50 186.59 723,779 +3.11(+1.70%)
Jun 04, 2025 187.83 187.83 178.69 183.48 718,218 -2.68(-1.44%)
Jun 03, 2025 182.40 188.56 181.87 186.16 635,779 +5.75(+3.19%)
Jun 02, 2025 183.00 188.75 177.33 180.41 757,823 +2.38(+1.34%)
May 30, 2025 172.18 178.78 170.31 178.03 1,112,267 +5.54(+3.21%)
May 29, 2025 177.93 178.94 171.98 172.49 296,903 -3.89(-2.21%)
May 28, 2025 177.93 180.72 175.95 176.38 492,542 -1.76(-0.99%)
May 27, 2025 170.52 178.50 170.27 178.14 560,840 +9.07(+5.36%)
May 23, 2025 163.75 169.62 162.03 169.07 278,365 +1.43(+0.85%)
May 22, 2025 166.75 168.97 164.90 167.64 407,830 +0.91(+0.55%)
May 21, 2025 169.00 169.20 163.43 166.73 518,419 -2.56(-1.51%)
May 20, 2025 160.93 169.58 160.46 169.29 504,246 +8.17(+5.07%)
May 19, 2025 162.57 164.29 159.64 161.12 337,449 -2.97(-1.81%)
May 16, 2025 165.92 166.49 163.52 164.09 316,654 -1.40(-0.85%)
May 15, 2025 163.82 166.56 163.59 165.49 244,336 +1.67(+1.02%)
May 14, 2025 166.85 168.06 163.70 163.82 343,889 -2.78(-1.67%)
May 13, 2025 169.27 171.44 166.00 166.60 411,361 -0.53(-0.32%)
May 12, 2025 171.07 171.44 164.68 167.13 478,056 +1.66(+1.00%)
May 09, 2025 168.36 168.95 163.20 165.47 368,867 -2.91(-1.73%)
May 08, 2025 162.79 169.00 161.50 168.38 490,214 +8.37(+5.23%)
May 07, 2025 158.50 160.51 155.69 160.01 271,644 +1.51(+0.95%)
May 06, 2025 160.00 162.00 154.39 158.50 386,363 -3.46(-2.14%)
May 05, 2025 159.09 163.50 156.94 161.96 441,991 +3.17(+2.00%)
May 02, 2025 156.40 160.01 155.22 158.79 310,779 +3.58(+2.31%)
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 Of Service.

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