AVAV

AeroVironment, Inc. Historical Stock Prices

$27.9
*  
0.41
1.49%
Get AVAV Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading AVAV now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  27.83  27.92  27  27.90 298,402
12/17/2014 26.82 27.53 26.585 27.49 231,400
12/16/2014 26.65 27.16 26.49 26.79 274,005
12/15/2014 26.86 27 26.43 26.67 239,864
12/12/2014 26.68 26.98 26.44 26.76 325,414
12/11/2014 27.19 27.4747 26.9 27.03 255,702
12/10/2014 27.7 27.87 26.95 27.12 286,666
12/09/2014 26.84 27.92 26.56 27.9 210,534
12/08/2014 27.66 27.9 26.93 27.23 235,001
12/05/2014 27.12 27.9 27.04 27.74 180,436
12/04/2014 26.91 27.35 26.5 27.07 207,932
12/03/2014 26.75 27.41 26.51 26.99 217,658
12/02/2014 26.15 26.94 26.15 26.65 213,914
12/01/2014 27.44 27.44 26.04 26.32 393,060
11/28/2014 28.2 28.2 27.14 27.71 373,033
11/26/2014 28.75 29.74 27.471 28.24 1,252,783
11/25/2014 30 30.78 29.75 30.68 280,838
11/24/2014 29.54 30.0892 29.5201 29.97 151,511
11/21/2014 30.02 30.2 29.52 29.62 121,016
11/20/2014 30 30 28.83 29.67 122,055
11/19/2014 29.8 29.8 28.96 29.17 136,087
11/18/2014 29.16 29.99 29.13 29.775 162,446
11/17/2014 29.18 29.3 28.83 29.03 140,323
11/14/2014 29.77 29.85 29.1 29.18 197,362
11/13/2014 29.74 30.17 29.39 29.81 141,053
11/12/2014 29.36 29.9499 29.36 29.77 180,228
11/11/2014 29.38 29.97 29.1 29.46 124,063
11/10/2014 28.75 29.31 28.35 29.3 228,488
11/07/2014 30.35 30.49 29.619 29.81 159,717
11/06/2014 30.5 30.7737 30.28 30.46 117,532
11/05/2014 30.46 30.87 30.01 30.36 135,474
11/04/2014 30.17 30.57 30.05 30.19 98,119
11/03/2014 30.57 30.76 30.09 30.28 152,761
10/31/2014 30.78 30.96 30.36 30.65 134,613
10/30/2014 29.71 30.64 29.71 30.27 143,589
10/29/2014 30.24 30.25 29.53 29.91 99,386
10/28/2014 28.95 30.1 28.8361 29.98 193,704
10/27/2014 29 29 28.27 28.72 129,035
10/24/2014 29.09 29.36 28.79 29.25 115,107
10/23/2014 28.48 29.37 28.31 28.99 231,739
10/22/2014 28.8 28.98 28.11 28.15 171,885
10/21/2014 28.57 28.92 28.49 28.77 123,034
10/20/2014 27.94 28.57 27.91 28.45 175,998
10/17/2014 29.75 29.77 28.17 28.2 250,852
10/16/2014 27.92 29.49 27.82 29.295 194,740
10/15/2014 27.92 28.79 27.82 28.74 279,202
10/14/2014 27.58 28.69 27.4001 28.3 194,059
10/13/2014 27.75 28.12 27.2 27.29 236,562
10/10/2014 28.01 28.4412 27.6801 27.75 310,126
10/09/2014 28.73 28.73 28 28.2 271,110
10/08/2014 28.45 29.29 28.01 28.85 329,384
10/07/2014 29.39 29.4008 28.24 28.25 314,336
10/06/2014 30.06 30.49 29.16 29.61 241,024
10/03/2014 29.6 30.25 29.52 30.08 210,957
10/02/2014 29.25 29.5299 28.61 29.26 269,986
10/01/2014 30.02 30.02 28.69 29.26 319,963
09/30/2014 30.58 30.845 29.98 30.07 199,563
09/29/2014 30.72 31.23 30.2 30.47 237,533
09/26/2014 30.37 31.32 30.3 31.23 296,201
09/25/2014 30.41 30.95 30.08 30.37 318,144
09/24/2014 29.63 30.41 29.22 30.4 317,457
09/23/2014 29.92 30.13 29.14 29.49 328,447
09/22/2014 30.35 30.38 29.96 30.02 215,495
09/19/2014 31.45 31.5 30.37 30.44 299,907
09/18/2014 31.47 31.662 31.1253 31.37 120,663
09/17/2014 31.31 31.79 31.1 31.44 199,669
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?