AVAV

AeroVironment, Inc. Historical Stock Prices

$34.21
*  
0.84
2.4%
Get AVAV Alerts
*Delayed - data as of Jul. 10, 2014 12:56 ET  -  Find a broker to begin trading AVAV now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    AVAV Real Time
 
 
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 for next time

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

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
12:56  34.17  34.61  33.26  34.21 435,797
07/09/2014 32.99 36.45 32.67 35.05 3,114,909
07/08/2014 31.52 31.742 30.3 30.96 781,296
07/07/2014 32.1 32.22 31.12 31.54 476,550
07/03/2014 32.13 32.4599 31.71 31.99 93,940
07/02/2014 33.19 33.43 31.89 32.07 373,331
07/01/2014 31.85 33.28 31.85 33.19 372,360
06/30/2014 31.51 31.85 31.19 31.8 201,505
06/27/2014 31.28 31.7082 31.23 31.39 379,832
06/26/2014 31.87 31.92 31.22 31.38 183,764
06/25/2014 31.59 31.91 31.17 31.88 249,165
06/24/2014 31.67 32.62 31.22 31.56 407,307
06/23/2014 31.65 32.3 31.15 31.82 279,585
06/20/2014 31.52 31.83 31.31 31.42 318,690
06/19/2014 32.19 32.4295 31.31 31.5 484,311
06/18/2014 32.99 33.2099 32.055 32.21 330,435
06/17/2014 33.79 33.79 32.69 32.93 451,490
06/16/2014 34.82 35.19 34.51 34.75 186,923
06/13/2014 34.34 34.68 33.8801 34.64 148,300
06/12/2014 34.62 34.9899 34.05 34.2 189,401
06/11/2014 36.16 36.5 34.54 34.76 320,650
06/10/2014 34.44 35.49 33.69 35.43 360,796
06/09/2014 33.3 34.1399 33.29 33.84 142,083
06/06/2014 33.46 33.77 33.19 33.42 148,289
06/05/2014 32.43 33.322 32.18 33.19 171,954
06/04/2014 31.76 32.59 31.598 32.26 131,168
06/03/2014 32 32.25 31.482 31.94 130,586
06/02/2014 32.24 32.58 31.9 32.07 163,651
05/30/2014 32.08 32.48 31.86 32.12 158,352
05/29/2014 32.68 32.8165 31.706 32.09 204,284
05/28/2014 32.22 32.68 32.1 32.44 134,323
05/27/2014 32.85 32.9299 32.09 32.28 151,783
05/23/2014 31.5 32.57 31.5 32.53 226,649
05/22/2014 30.72 31.66 30.6801 31.54 189,324
05/21/2014 30.97 31.27 30.2001 30.68 187,484
05/20/2014 31.85 31.8799 30.3 30.85 358,464
05/19/2014 31.05 32.29 31.05 31.79 211,469
05/16/2014 32.42 32.55 31.16 31.53 320,919
05/15/2014 33.08 33.11 32.04 32.43 223,774
05/14/2014 34.05 34.05 33.045 33.21 181,509
05/13/2014 34.93 35.13 34.1 34.18 286,400
05/12/2014 33.89 35.17 33.73 34.83 360,703
05/09/2014 32.04 33.24 31.821 33.11 305,665
05/08/2014 32.96 33.2799 32.11 32.21 212,248
05/07/2014 33.22 33.31 32.21 33.03 217,207
05/06/2014 33.87 34.09 33.28 33.3 290,906
05/05/2014 33.25 34.23 33.1 34 169,809
05/02/2014 34.12 34.21 33.41 33.67 215,680
05/01/2014 33.65 34.2396 33.06 33.836 311,068
04/30/2014 33.38 33.94 32.71 33.77 290,639
04/29/2014 33.52 33.86 33.1 33.49 146,616
04/28/2014 33.83 34.369 32.5 33.26 285,458
04/25/2014 35.04 35.04 33.47 33.79 426,710
04/24/2014 36.17 36.17 34.28 35.31 286,900
04/23/2014 35.82 36.15 35.13 35.9 171,319
04/22/2014 36.84 36.9584 35.75 35.85 244,935
04/21/2014 36.44 36.9699 36.02 36.77 209,097
04/17/2014 35.67 36.68 35.605 36.28 220,635
04/16/2014 35.77 35.881 35.13 35.77 229,912
04/15/2014 35.19 36.24 34.41 35.46 339,708
04/14/2014 35 35.9899 34.53 35.12 560,778
04/11/2014 35.08 35.58 34.3501 34.89 390,745
04/10/2014 37.44 37.9 35.05 35.59 348,588
04/09/2014 36.45 37.61 36.32 37.43 286,410
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?