AVAV

AeroVironment, Inc. Historical Stock Prices

$31.27
*  
0.22
0.7%
Get AVAV Alerts
*Delayed - data as of Aug. 1, 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 for next time

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

Results for: 3 Month, From 01-MAY-2014 TO 01-AUG-2014

Date Open High Low Close / Last Volume
16:00  31.41  32.03  30.5001  31.27 287,322
08/01/2014 31.41 32.03 30.5001 31.27 286,575
07/31/2014 32.3 32.59 31.37 31.49 290,111
07/30/2014 32.84 32.88 32.08 32.71 211,015
07/29/2014 32.4 32.86 32.39 32.6 221,552
07/28/2014 32.58 32.87 31.66 32.4 270,720
07/25/2014 32.99 33.18 32.5 32.58 243,929
07/24/2014 33.8 33.99 32.92 33.15 200,429
07/23/2014 34.26 34.4095 33.42 33.77 231,415
07/22/2014 34.01 34.69 33.84 34.07 290,176
07/21/2014 33.64 33.93 32.99 33.82 349,757
07/18/2014 33.17 34.32 33.17 33.8 276,023
07/17/2014 34.35 34.4999 33.05 33.07 351,361
07/16/2014 35 35.22 34.16 34.39 293,999
07/15/2014 35.49 35.9307 34.34 34.4 341,231
07/14/2014 33.5 35.81 33.4301 35.33 841,697
07/11/2014 34.33 34.52 33.39 33.43 446,882
07/10/2014 34.17 34.745 33.26 34.15 889,071
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
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?