AeroVironment Inc (AVAV)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.49 | -2.44260689805 | 183.82 | 192.38 | 171.23 | 461850 | 176.46111491 | CS |
| 4 | -10.09 | -5.3267870341 | 189.42 | 211.44 | 171.23 | 401018 | 185.35574661 | CS |
| 12 | 2.33 | 1.31638418079 | 177 | 211.44 | 153.25 | 341877 | 178.63812053 | CS |
| 26 | 35.94 | 25.06450938 | 143.39 | 224 | 141.03 | 335568 | 178.63584706 | CS |
| 52 | 67.05 | 59.7167794799 | 112.28 | 224 | 104.67 | 323501 | 156.97786284 | CS |
| 156 | 94.45 | 111.274740811 | 84.88 | 224 | 52.03 | 269653 | 114.92496856 | CS |
| 260 | 117.07 | 188.034050755 | 62.26 | 224 | 45 | 244198 | 103.58793836 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 174.44 | -0.52 | -0.30 | 174.47 | 180.65 | 171.27 | 374519 |
| 1726612500 | 174.96 | 1.44 | 0.83 | 171.77 | 176.82 | 171.77 | 474196 |
| 1726526100 | 173.52 | -18.59 | -9.68 | 187.19 | 188.175 | 171.23 | 1138419 |
| 1726266900 | 192.11 | 6.61 | 3.56 | 187 | 192.38 | 185.5 | 208867 |
| 1726180500 | 185.5 | 1.51 | 0.82 | 183.28 | 186.53 | 181.905 | 169456 |
| 1726094100 | 183.99 | 3.28 | 1.82 | 179.44 | 184.24 | 175.96 | 177726 |
| 1726007700 | 180.71 | -0.21 | -0.12 | 180.4 | 184.61 | 178.62 | 274879 |
| 1725921300 | 180.92 | 1.45 | 0.81 | 180.27 | 182.295 | 178.6901 | 277081 |
| 1725662100 | 179.47 | -4.26 | -2.32 | 183.29 | 186.42 | 175.85 | 420942 |
| 1725575700 | 183.73 | -10.31 | -5.31 | 191.01 | 206.8 | 181.985 | 754167 |
| 1725489300 | 194.04 | 1.78 | 0.93 | 191.72 | 197.425 | 190.6531 | 508379 |
| 1725402900 | 192.26 | -11.5 | -5.64 | 203.87 | 207.89 | 191.7516 | 375423 |
| 1725057300 | 203.76 | 0.15 | 0.07 | 203.96 | 206.26 | 198.87 | 361801 |
| 1724970900 | 203.61 | 9.75 | 5.03 | 198.35 | 205.78 | 197.56 | 470676 |
| 1724884500 | 193.86 | 16.1 | 9.06 | 199.4 | 211.44 | 190.99 | 984630 |
| 1724798100 | 177.76 | 0.37 | 0.21 | 176.1 | 178.86 | 174.71 | 149400 |
| 1724711700 | 177.39 | -8.23 | -4.43 | 186.5 | 188.62 | 176.485 | 299113 |
| 1724452500 | 185.615 | 1.61 | 0.87 | 185.01 | 186.74 | 183.035 | 185808 |
| 1724366100 | 184.01 | -4.25 | -2.26 | 189.42 | 189.5 | 183.5 | 172287 |
| 1724279700 | 188.26 | 1.02 | 0.54 | 188.07 | 190 | 187.2 | 123632 |
| 1724193300 | 187.24 | -2.56 | -1.35 | 189.39 | 189.73 | 184.56 | 151014 |
| 1724106900 | 189.8 | -0.64 | -0.34 | 190.44 | 191.6626 | 185.37 | 191286 |
| 1723847700 | 190.44 | 3.61 | 1.93 | 187.19 | 191.77 | 186.43 | 221570 |
| 1723761300 | 186.83 | 2.76 | 1.50 | 186.42 | 188 | 181.85 | 234077 |
| 1723674900 | 184.07 | 2.55 | 1.40 | 182.44 | 186.8199 | 181.64 | 255738 |
| 1723588500 | 181.52 | 3.47 | 1.95 | 179 | 182.56 | 176.03 | 213682 |
| 1723502100 | 178.05 | 2.03 | 1.15 | 177.43 | 178.91 | 174.61 | 121685 |
| 1723242900 | 176.02 | -0.41 | -0.23 | 176.48 | 178.2543 | 174.83 | 199665 |
| 1723156500 | 176.43 | 9.41 | 5.63 | 169.32 | 178.475 | 168.39 | 257955 |
| 1723070100 | 167.02 | -2.6 | -1.53 | 171.69 | 172.8086 | 165.25 | 163353 |
| 1722983700 | 169.62 | 5.48 | 3.34 | 164.32 | 171.94 | 163.5 | 268963 |
| 1722897300 | 164.13999 | -2.36 | -1.42 | 156.36 | 166.47 | 152.8802 | 330785 |
| 1722638100 | 166.5 | -7.84 | -4.50 | 169.09 | 170.73 | 164.1342 | 268021 |
| 1722551700 | 174.34 | -4.2 | -2.35 | 179.59 | 180.6399 | 172.49 | 205745 |
| 1722465300 | 178.54 | 5.02 | 2.89 | 175 | 180.46 | 172.65 | 231145 |
| 1722378900 | 173.52 | -1.63 | -0.93 | 175.15 | 178.75 | 170.89 | 172820 |
| 1722292500 | 175.15 | 1.33 | 0.77 | 174.21 | 175.25 | 171.7294 | 161834 |
| 1722033300 | 173.82 | 3.88 | 2.28 | 172.55 | 174.64 | 169.9501 | 171535 |
| 1721946900 | 169.94 | -0.37 | -0.22 | 170.31 | 172.5 | 168.29 | 176520 |
| 1721860500 | 170.31 | -1.21 | -0.71 | 169.93 | 173 | 168.65 | 199432 |
| 1721774100 | 171.52 | 3.1 | 1.84 | 168.7 | 172.65 | 168.51 | 209485 |
| 1721687700 | 168.42 | 4.19 | 2.55 | 165.06 | 169.36 | 163.50739 | 257307 |
| 1721428500 | 164.22999 | -1.16 | -0.70 | 166.25 | 167.31 | 164.19999 | 225575 |
| 1721342100 | 165.38999 | -0.54 | -0.33 | 166.09 | 168.2 | 163.5 | 294540 |
| 1721255700 | 165.93 | -3.62 | -2.14 | 167.51 | 170.276 | 163.63999 | 576111 |
| 1721169300 | 169.55 | -4.62 | -2.65 | 176 | 176.5 | 169.32 | 414935 |
| 1721082900 | 174.17 | 0.92 | 0.53 | 175 | 178.09 | 173.38 | 305358 |
| 1720823700 | 173.25 | -2.09 | -1.19 | 177.07 | 178.16 | 172.9 | 262674 |
| 1720737300 | 175.34 | -0.11 | -0.06 | 178.26 | 178.3861 | 174.24 | 286928 |
| 1720650900 | 175.45 | 7.61 | 4.53 | 168.1 | 175.57 | 168.05 | 321379 |
| 1720564500 | 167.84 | -2.29 | -1.35 | 169.41 | 170.04 | 167.3701 | 299592 |
| 1720478100 | 170.13 | 1.23 | 0.73 | 171.07 | 173.3008 | 168.42 | 318597 |
| 1720218900 | 168.9 | -1.41 | -0.83 | 170.21 | 171.95 | 167.16 | 373493 |
| 1720040640 | 170.31 | -0.89 | -0.52 | 171.3 | 173.18 | 169.3375 | 234629 |
| 1719959700 | 171.2 | -4.47 | -2.54 | 174.54 | 174.54 | 168.3 | 723717 |
| 1719873300 | 175.67 | -2.24 | -1.26 | 183.72 | 184.705 | 174.73 | 461107 |
| 1719614100 | 177.91 | 0 | 0.00 | 177.91 | 177.91 | 177.91 | 0 |
| 1719527700 | 177.91 | -14.9 | -7.73 | 177 | 178.585 | 162.5 | 1640834 |
| 1719441300 | 192.81 | 0.1 | 0.05 | 195.53 | 201.95 | 192.77 | 784043 |
| 1719354900 | 192.71 | 2.22 | 1.17 | 190.6 | 194.37 | 188.33 | 455294 |
| 1719268500 | 190.49 | 1.01 | 0.53 | 189.27 | 193.1739 | 187.0021 | 434482 |
| 1719009300 | 189.48 | -14.11 | -6.93 | 203.61 | 203.805 | 185.5029 | 1355929 |
| 1718922900 | 203.59 | -15.72 | -7.17 | 222.21 | 224 | 203.0491 | 621259 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
