AVAV

Historical Stock Prices

$26.24
*  
0.21
0.79%
Get AVAV Alerts
*Delayed - data as of May 22, 2015  -  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 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 26.29 26.565 26.085 26.24 64,426
05/21/2015 26.21 26.68 26.19 26.45 100,501
05/20/2015 26.37 26.6649 26.128 26.31 66,551
05/19/2015 26.69 26.69 26.12 26.38 90,399
05/18/2015 26.47 26.63 26 26.58 158,497
05/15/2015 26.75 27.04 26.54 26.61 63,967
05/14/2015 26.51 27.07 26.433 26.88 165,561
05/13/2015 26.46 26.79 26.3 26.4 120,531
05/12/2015 26.32 26.61 25.7 26.36 92,650
05/11/2015 26.21 26.54 26.08 26.35 108,570
05/08/2015 26.14 26.2599 25.73 26.2 160,334
05/07/2015 25.29 26.11 25.18 25.84 217,567
05/06/2015 25.37 25.5 25.0104 25.35 93,719
05/05/2015 25.48 25.77 25.22 25.35 143,745
05/04/2015 25.56 25.81 25.47 25.56 86,509
05/01/2015 25.59 25.705 25.18 25.46 106,249
04/30/2015 26.3 26.39 25.4 25.6 195,826
04/29/2015 26.45 26.58 26.07 26.35 78,976
04/28/2015 26.59 26.82 26.37 26.59 89,130
04/27/2015 26.26 26.77 26.258 26.59 119,495
04/24/2015 26.37 26.66 26.09 26.26 90,490
04/23/2015 26.29 26.46 26.009 26.32 57,243
04/22/2015 26.29 26.49 25.96 26.36 42,016
04/21/2015 26.06 26.4 25.8907 26.22 99,708
04/20/2015 26.06 26.3 25.85 26.04 252,151
04/17/2015 26.05 26.3 25.9 25.98 126,914
04/16/2015 26.31 26.48 26.06 26.26 172,260
04/15/2015 26.45 26.55 26.24 26.36 127,796
04/14/2015 26.18 26.63 26.18 26.31 134,874
04/13/2015 26.42 26.689 26.14 26.21 107,808
04/10/2015 26.69 26.69 26.4 26.51 92,901
04/09/2015 26.8 26.81 26.37 26.51 104,535
04/08/2015 26.52 26.87 26.315 26.79 60,586
04/07/2015 26.63 26.99 26.45 26.48 69,183
04/06/2015 26.26 27.1 26.26 26.84 188,839
04/02/2015 26.24 26.8 26.24 26.45 77,021
04/01/2015 26.32 26.58 26.025 26.34 90,090
03/31/2015 26.55 26.6 26.3088 26.51 93,111
03/30/2015 26.58 26.69 26.37 26.64 81,780
03/27/2015 26.59 26.62 26.28 26.53 59,428
03/26/2015 26.9 27.0399 26.39 26.6 105,857
03/25/2015 27.3 27.3099 26.9 26.94 131,348
03/24/2015 26.9 27.31 26.805 27.17 210,435
03/23/2015 26.89 26.98 26.71 26.92 86,524
03/20/2015 26.6 26.97 26.2 26.85 207,470
03/19/2015 26.21 26.54 26.08 26.44 117,780
03/18/2015 25.74 26.65 25.4406 26.32 197,132
03/17/2015 25.46 25.91 25.29 25.81 117,930
03/16/2015 25.69 25.84 25.55 25.66 120,702
03/13/2015 25.61 25.85 25 25.58 164,535
03/12/2015 25.86 26.25 25.23 25.73 126,999
03/11/2015 25.46 25.78 25.37 25.62 95,022
03/10/2015 25.43 25.58 25.14 25.44 117,870
03/09/2015 25.55 25.77 25.34 25.64 111,867
03/06/2015 25.69 25.93 25.5 25.51 114,663
03/05/2015 25.75 26.329 25.56 25.8 210,588
03/04/2015 28.24 28.92 25.31 25.65 643,499
03/03/2015 28.02 28.2 27.5 28.06 203,062
03/02/2015 27.35 28.16 27.35 28.11 121,008
02/27/2015 27.41 27.78 27.312 27.41 87,977
02/26/2015 27.98 27.98 27.32 27.53 93,354
02/25/2015 28.18 28.43 27.68 27.93 81,868
02/24/2015 28.1 28.5 28 28.25 111,932
02/23/2015 27.78 28.32 27.56 28.13 120,355
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?