AeroVironment Inc (AVAV)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.58 | 6.89475399153 | 153.45 | 172.08 | 151.42 | 758793 | 162.22893742 | CS |
| 4 | -32.26 | -16.4348667787 | 196.29 | 203.6899 | 150.5 | 687305 | 170.38065051 | CS |
| 12 | -32.52 | -16.5454082931 | 196.55 | 236.5999 | 150.5 | 441267 | 189.52325778 | CS |
| 26 | -58.18 | -26.1824400342 | 222.21 | 236.5999 | 150.5 | 406117 | 185.8399231 | CS |
| 52 | 33.72 | 25.8767554294 | 130.31 | 236.5999 | 116.5068 | 361753 | 174.57095848 | CS |
| 156 | 100.94 | 159.993659851 | 63.09 | 236.5999 | 52.03 | 287408 | 127.64641855 | CS |
| 260 | 99.92 | 155.857120574 | 64.11 | 236.5999 | 45 | 257501 | 112.93611854 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 164.03 | 2.19 | 1.35 | 158.18 | 165.6199 | 158.15 | 1370571 |
| 1734651300 | 161.84 | 5.78 | 3.70 | 156.93 | 161.85 | 156.07 | 526578 |
| 1734564900 | 156.06 | -7.98 | -4.86 | 163.86 | 165.25 | 155.32 | 805692 |
| 1734478500 | 164.04 | -4.76 | -2.82 | 168.8 | 168.8 | 159.6249 | 732658 |
| 1734392100 | 168.8 | 12.3 | 7.86 | 159.5457 | 172.08 | 159.22 | 1118189 |
| 1734132900 | 156.5 | 2.62 | 1.70 | 153.44999 | 156.6 | 151.41999 | 610848 |
| 1734046500 | 153.88 | -0.47 | -0.30 | 154.26 | 156.725 | 152.1887 | 487822 |
| 1733960100 | 154.35 | 0.63 | 0.41 | 154.84 | 155.97 | 150.5 | 777466 |
| 1733873700 | 153.72 | -6.7 | -4.18 | 160.34 | 160.34 | 153 | 959931 |
| 1733787300 | 160.41999 | -2.91 | -1.78 | 163.66999 | 164.88 | 159.72999 | 751721 |
| 1733528100 | 163.33 | -2.29 | -1.38 | 166.01 | 167.3 | 161 | 805901 |
| 1733441700 | 165.62 | -31.27 | -15.88 | 175 | 180.83 | 162.27 | 2546195 |
| 1733355300 | 196.89 | 3.79 | 1.96 | 194.03 | 199.2 | 192.29 | 691148 |
| 1733268900 | 193.1 | -10.09 | -4.97 | 202.76 | 203.2 | 192.8 | 547367 |
| 1733182500 | 203.19 | 8.69 | 4.47 | 197.2 | 203.57 | 192.5 | 473889 |
| 1732917840 | 194.5 | 3.63 | 1.90 | 193 | 196 | 192.6 | 199736 |
| 1732750500 | 190.87 | -5.63 | -2.87 | 198 | 199.556 | 190.5 | 259875 |
| 1732664100 | 196.5 | 3.39 | 1.76 | 196.17 | 203.6899 | 193.0003 | 437757 |
| 1732577700 | 193.11 | -2.8 | -1.43 | 199.16 | 201.6154 | 192.3 | 366829 |
| 1732318500 | 195.91 | 1.65 | 0.85 | 196.29 | 199.7439 | 195.625 | 323251 |
| 1732232100 | 194.26 | -4.08 | -2.06 | 198.14 | 204.52 | 193 | 536979 |
| 1732145700 | 198.34 | 3.45 | 1.77 | 204.01 | 205.05 | 191.12 | 719168 |
| 1732059300 | 194.89 | -2.18 | -1.11 | 192.4 | 197.69 | 189.26 | 851686 |
| 1731972900 | 197.07 | -2.99 | -1.49 | 201.26 | 201.26 | 195.58 | 265362 |
| 1731713700 | 200.06 | -4.19 | -2.05 | 202 | 204.5 | 197.61 | 344692 |
| 1731627300 | 204.25 | -13.31 | -6.12 | 216.14 | 219.98 | 203.04 | 430673 |
| 1731540900 | 217.56 | -0.47 | -0.22 | 217.44 | 227.65 | 217.18 | 382591 |
| 1731454500 | 218.03 | -17.14 | -7.29 | 228.57 | 231.94 | 213.54 | 431907 |
| 1731368100 | 235.17 | 7.3 | 3.20 | 231.3 | 236.5999 | 228.23 | 351350 |
| 1731108900 | 227.87 | 4.18 | 1.87 | 225.27 | 231.5 | 222 | 320643 |
| 1731022500 | 223.69 | 7.37 | 3.41 | 213.01 | 224.9899 | 213.01 | 267729 |
| 1730936100 | 216.32 | -3.35 | -1.53 | 227.9 | 229.445 | 203.21 | 776880 |
| 1730849700 | 219.67 | 4.19 | 1.94 | 216.27 | 220.26 | 215.2106 | 234977 |
| 1730763300 | 215.48 | -0.52 | -0.24 | 213.57 | 219.2799 | 213 | 146028 |
| 1730500500 | 216 | 1.04 | 0.48 | 217.13 | 219.8871 | 215.6 | 173657 |
| 1730414100 | 214.96 | -1.64 | -0.76 | 215.78 | 217.3199 | 211.4618 | 220566 |
| 1730327700 | 216.6 | -4.25 | -1.92 | 219.31 | 221.19 | 216.24 | 198719 |
| 1730241300 | 220.85 | 0.05 | 0.02 | 220.99 | 221.6917 | 218 | 139191 |
| 1730154900 | 220.8 | -0.1 | -0.05 | 222.06 | 222.58 | 217.97 | 150187 |
| 1729895700 | 220.9 | 5.25 | 2.43 | 216.69 | 221.11 | 215.9056 | 181567 |
| 1729809300 | 215.655 | 0.97 | 0.45 | 214.68 | 218.8299 | 214.4054 | 142350 |
| 1729722900 | 214.68 | -1.8 | -0.83 | 215.68 | 217.14 | 212.14 | 154894 |
| 1729636500 | 216.48 | -4.03 | -1.83 | 219.52 | 220 | 214.68 | 207402 |
| 1729550100 | 220.51 | 3.54 | 1.63 | 217.69 | 227.18 | 217.69 | 226712 |
| 1729290900 | 216.97 | 1.34 | 0.62 | 216 | 218.9899 | 215.12 | 170646 |
| 1729204500 | 215.63 | -4.6 | -2.09 | 221.32 | 221.34 | 215.095 | 239717 |
| 1729118100 | 220.23 | 6.12 | 2.86 | 215.74 | 221.52 | 215.2 | 257258 |
| 1729031700 | 214.11 | -1.06 | -0.49 | 215.44 | 217.35 | 209.519 | 298052 |
| 1728945300 | 215.17 | -0.22 | -0.10 | 217.67 | 219 | 214.2965 | 276685 |
| 1728686100 | 215.39 | 8.72 | 4.22 | 205.8 | 217.5 | 205.8 | 314886 |
| 1728599700 | 206.67 | -1.65 | -0.79 | 207.12 | 212.1141 | 203.96 | 300348 |
| 1728513300 | 208.32 | 0.5 | 0.24 | 207.47 | 209 | 205.19 | 187134 |
| 1728426900 | 207.82 | 2.54 | 1.24 | 206.54 | 209.32 | 205.59 | 218930 |
| 1728340500 | 205.28 | -2.67 | -1.28 | 208.18 | 209 | 203.5453 | 219619 |
| 1728081300 | 207.95 | 6.84 | 3.40 | 203.16 | 208.65 | 201 | 225380 |
| 1727994900 | 201.11 | -2.89 | -1.42 | 203.66 | 204.43 | 199.5 | 348545 |
| 1727908500 | 204 | -7.09 | -3.36 | 215.67 | 217.2616 | 203.72 | 512174 |
| 1727822100 | 211.09 | 10.59 | 5.28 | 200.62 | 219.25 | 200.46 | 738665 |
| 1727735700 | 200.5 | 1.27 | 0.64 | 198 | 200.78 | 196.607 | 268751 |
| 1727476500 | 199.23 | 4.53 | 2.33 | 196.55 | 200.83 | 196.36 | 297215 |
| 1727390100 | 194.7 | -2.05 | -1.04 | 200 | 200 | 194.36 | 254771 |
| 1727303700 | 196.75 | -1.07 | -0.54 | 197.97 | 201.01 | 194.73 | 269063 |
| 1727217300 | 197.82 | -6.68 | -3.27 | 203.8 | 204.23 | 197.33 | 360539 |
| 1727130900 | 204.5 | 21.74 | 11.90 | 190.3 | 205.2801 | 190.04 | 696602 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
