Financial News

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

128.69 +3.68 (+2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2025 127.10 129.37 126.30 128.69 285,109 +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 2,984,548 -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%)
Feb 03, 2025 174.83 181.85 172.98 172.98 449,239 -7.17(-3.98%)
Jan 31, 2025 174.00 182.60 171.53 180.15 400,254 +8.17(+4.75%)
Jan 30, 2025 172.25 173.89 170.50 171.98 228,700 +0.70(+0.41%)
Jan 29, 2025 175.14 177.16 169.00 171.28 274,705 -3.76(-2.15%)
Jan 28, 2025 179.69 179.69 172.99 175.04 233,644 -1.50(-0.85%)
Jan 27, 2025 176.00 178.93 170.17 176.54 387,370 -3.82(-2.12%)
Jan 24, 2025 181.57 182.04 179.23 180.36 319,409 -1.21(-0.67%)
Jan 23, 2025 177.63 182.64 176.50 181.57 375,597 +3.69(+2.07%)
Jan 22, 2025 178.38 180.00 175.84 177.88 384,676 +0.36(+0.20%)
Jan 21, 2025 171.00 177.63 171.00 177.52 444,494 +8.78(+5.20%)
Jan 17, 2025 167.96 170.88 164.90 168.74 317,743 +3.35(+2.03%)
Jan 16, 2025 168.00 168.61 163.17 165.39 288,458 -2.14(-1.28%)
Jan 15, 2025 168.40 171.00 166.27 167.53 365,277 +2.87(+1.74%)
Jan 14, 2025 163.73 168.97 163.00 164.66 283,037 +2.55(+1.57%)
Jan 13, 2025 161.28 162.34 157.25 162.11 423,217 -2.92(-1.77%)
Jan 10, 2025 160.86 167.25 160.15 165.03 332,055 +1.62(+0.99%)
Jan 08, 2025 161.41 164.00 158.04 163.41 321,843 +0.37(+0.23%)
Jan 07, 2025 164.45 168.00 161.55 163.04 335,714 -0.69(-0.42%)
Jan 06, 2025 163.23 164.00 160.52 163.73 331,957 +2.72(+1.69%)
Jan 03, 2025 157.36 161.56 157.18 161.01 340,648 +4.56(+2.91%)
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