AVAV

Historical Stock Prices

$26.26
*  
0.06
0.23%
Get AVAV Alerts
*Delayed - data as of Apr. 24, 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 24-JAN-2015 TO 24-APR-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.
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
02/20/2015 27.96 28.12 27.645 27.88 96,051
02/19/2015 27.71 28.19 27.71 27.93 117,113
02/18/2015 27.5 28.18 27.37 27.69 146,298
02/17/2015 27 27.69 27 27.47 192,153
02/13/2015 26.5 26.97 26.44 26.86 71,250
02/12/2015 26.42 26.646 26.15 26.49 163,140
02/11/2015 26.21 26.7 25.94 26.3 266,257
02/10/2015 27 27.24 26.14 26.33 91,939
02/09/2015 27.18 27.58 26.48 26.71 201,260
02/06/2015 26.97 27.3 26.82 27.21 173,874
02/05/2015 26.77 27.16 26.66 27.04 153,918
02/04/2015 26.85 27.13 26.58 26.71 154,026
02/03/2015 26.04 27.0316 26 26.97 155,788
02/02/2015 25.52 26.03 25.43 25.96 136,582
01/30/2015 25.82 26 25.58 25.59 203,492
01/29/2015 25.35 26.11 25.21 25.96 150,123
01/28/2015 25.86 25.91 25.26 25.4 200,094
01/27/2015 25.35 25.71 25.33 25.53 97,765
01/26/2015 25.71 25.77 25.21 25.69 126,073
*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?