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 | 4.22 | 2.54079113734 | 166.09 | 173 | 163.5 | 237268 | 167.73614364 | CS |
| 4 | -6.69 | -3.77966101695 | 177 | 184.705 | 162.5 | 411427 | 172.12156734 | CS |
| 12 | 6.05 | 3.6831851942 | 164.26 | 224 | 160.9 | 379480 | 187.70178229 | CS |
| 26 | 48.24 | 39.5183091669 | 122.07 | 224 | 119.465 | 369427 | 167.79552615 | CS |
| 52 | 75.12 | 78.9158525055 | 95.19 | 224 | 91.2517 | 309935 | 147.25250402 | CS |
| 156 | 73.5 | 75.9219088937 | 96.81 | 224 | 52.03 | 263536 | 109.97106981 | CS |
| 260 | 114.89 | 207.307831108 | 55.42 | 224 | 45 | 240646 | 99.38625461 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 170.31 | -1.21 | -0.71 | 171.57 | 173 | 168.65 | 193014 |
| 1721774100 | 171.52 | 3.31 | 1.97 | 168.7 | 172.65 | 168.51 | 209485 |
| 1721687700 | 168.21 | 3.98 | 2.42 | 165.06 | 169.36 | 163.50739 | 193093 |
| 1721428500 | 164.22999 | -1.16 | -0.70 | 164.75 | 167.31 | 164.19999 | 216899 |
| 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 | 563787 |
| 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 | 176.245 | 178.3861 | 174.24 | 277572 |
| 1720650900 | 175.45 | 7.61 | 4.53 | 168.1 | 175.57 | 168.05 | 320023 |
| 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 | 723000 |
| 1719873300 | 175.67 | -6.49 | -3.56 | 183.72 | 184.705 | 174.73 | 461107 |
| 1719614100 | 182.16 | 4.25 | 2.39 | 180.6 | 186.22 | 179.01 | 820703 |
| 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 |
| 1718750100 | 219.31 | 4.2 | 1.95 | 215.82 | 219.34 | 214 | 365240 |
| 1718663700 | 215.11 | -0.13 | -0.06 | 211.39 | 216.8799 | 202.61 | 684286 |
| 1718404500 | 215.24 | -0.27 | -0.13 | 213.1 | 215.45 | 211.6 | 203899 |
| 1718318100 | 215.51 | -2.06 | -0.95 | 218.67 | 220.22 | 213.6701 | 327312 |
| 1718231700 | 217.57 | 6.22 | 2.94 | 214.9958 | 219.74 | 213.355 | 411217 |
| 1718145300 | 211.35 | 6.46 | 3.15 | 205.15 | 213.46 | 203 | 499255 |
| 1718058900 | 204.89 | 2.6 | 1.29 | 202.91 | 204.99 | 198.0491 | 242790 |
| 1717799700 | 202.29 | -1.57 | -0.77 | 203.4 | 205.79 | 201.16 | 158039 |
| 1717713300 | 203.855 | -0.56 | -0.27 | 205.28 | 206.78 | 202.33 | 156178 |
| 1717626900 | 204.41 | 1.7 | 0.84 | 203.55 | 205 | 202.12 | 243563 |
| 1717540500 | 202.71 | -0.56 | -0.28 | 202.79 | 203.98 | 200.92 | 182098 |
| 1717454100 | 203.27 | 1.12 | 0.55 | 204 | 204.97 | 200.91 | 210795 |
| 1717194900 | 202.15 | 1.71 | 0.85 | 202.1 | 205.28 | 198.1 | 271895 |
| 1717108500 | 200.44 | 2.69 | 1.36 | 199.15 | 202.48 | 197.8783 | 245586 |
| 1717022100 | 197.75 | -1.05 | -0.53 | 197.22 | 199.7 | 195.59 | 249872 |
| 1716935700 | 198.8 | -0.97 | -0.49 | 199.77 | 200.3881 | 197.1001 | 201163 |
| 1716590100 | 199.77 | 2.56 | 1.30 | 197.91 | 200 | 197.26 | 198668 |
| 1716503700 | 197.21 | 1.03 | 0.53 | 197.77 | 200.08 | 195.6701 | 203019 |
| 1716417300 | 196.18 | -0.6 | -0.30 | 196.44 | 197.705 | 195.32 | 185718 |
| 1716330900 | 196.78 | -0.37 | -0.19 | 197.13 | 198.965 | 195.04 | 277053 |
| 1716244500 | 197.15 | 3.32 | 1.71 | 194.32 | 197.92 | 193.06 | 266746 |
| 1715985300 | 193.83 | 1.1 | 0.57 | 193.81 | 195.22 | 191.066 | 192615 |
| 1715898900 | 192.73 | -0.31 | -0.16 | 191.62 | 197.55 | 190.5601 | 230670 |
| 1715812500 | 193.04 | -1.22 | -0.63 | 196.1 | 196.1 | 191 | 359779 |
| 1715726100 | 194.26 | 6.98 | 3.73 | 188.74 | 195.36 | 186.77 | 349076 |
| 1715639700 | 187.28 | 0.81 | 0.43 | 188.02 | 192.495 | 187.12 | 356826 |
| 1715380500 | 186.47 | -0.86 | -0.46 | 189 | 189 | 183.57 | 404099 |
| 1715294100 | 187.33 | 5.87 | 3.23 | 182.01 | 190.12 | 180.23 | 578383 |
| 1715207700 | 181.46 | 1.87 | 1.04 | 179.36 | 182.695 | 179 | 355268 |
| 1715121300 | 179.59 | -0.3 | -0.17 | 178.5 | 181.8202 | 177.33 | 421431 |
| 1715034900 | 179.89 | 11.12 | 6.59 | 169.74 | 181.37 | 169.44 | 583008 |
| 1714775700 | 168.77 | 3.05 | 1.84 | 167.13999 | 168.8 | 165.5968 | 250941 |
| 1714689300 | 165.72 | 3.19 | 1.96 | 164.26 | 166.0499 | 160.9 | 301164 |
| 1714602900 | 162.53 | 2.74 | 1.71 | 159.16999 | 164.72 | 157.18 | 445301 |
| 1714516500 | 159.79 | 0.55 | 0.35 | 157.3 | 163.16999 | 156.471 | 332668 |
| 1714430100 | 159.24 | 1.15 | 0.73 | 159.4 | 162.5 | 157.645 | 419276 |
| 1714170900 | 158.09 | 2.45 | 1.57 | 157.16999 | 158.37 | 154.8174 | 202577 |
| 1714084500 | 155.63999 | -2.35 | -1.49 | 155 | 156.28 | 153 | 266172 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
