AVAV

AeroVironment, Inc. Historical Stock Prices

$23.38
*  
0.67
2.79%
Get AVAV Alerts
*Delayed - data as of Sep. 1, 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: 1 Year, From 01-SEP-2014 TO 01-SEP-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.
16:00  23.70  23.88  23.15  23.38 161,657
09/01/2015 23.7 23.88 23.15 23.38 160,950
08/31/2015 25 25 23.86 24.05 99,064
08/28/2015 23.93 24.26 23.79 24.08 96,918
08/27/2015 23.55 24.16 23.3 24 150,559
08/26/2015 23.31 23.46 22.75 23.41 122,684
08/25/2015 23.88 23.8855 22.9 22.9 169,831
08/24/2015 23.1 24.01 22 23.23 266,838
08/21/2015 24.09 24.93 24 24.38 203,209
08/20/2015 25.15 25.45 24.49 24.52 192,359
08/19/2015 25.51 25.88 25.28 25.45 106,532
08/18/2015 26.2 26.31 25.63 25.67 230,331
08/17/2015 26.24 26.39 25.73 26.27 137,228
08/14/2015 25.88 26.4 25.82 26.28 110,208
08/13/2015 25.97 26.2999 25.8 25.98 70,094
08/12/2015 26.25 26.46 25.8 26.04 115,035
08/11/2015 26.7 26.84 26.1336 26.57 191,801
08/10/2015 26.18 27 26.18 26.77 212,585
08/07/2015 26.37 26.43 25.78 26.04 90,119
08/06/2015 26.38 26.73 26.2 26.47 105,269
08/05/2015 26.04 26.81 26.04 26.24 139,233
08/04/2015 25.95 26.35 25.72 25.96 106,802
08/03/2015 26.1 26.37 25.51 25.93 116,681
07/31/2015 26.13 26.39 25.9 26.06 82,142
07/30/2015 26.13 26.25 25.87 26.07 99,575
07/29/2015 26.05 26.6 26.01 26.24 84,666
07/28/2015 26.06 26.201 25.56 26 104,479
07/27/2015 26.04 26.25 25.85 25.95 94,321
07/24/2015 26.6 26.62 26.13 26.24 114,616
07/23/2015 26.8 27.17 26.6 26.67 104,737
07/22/2015 27.2 27.21 26.52 26.65 158,220
07/21/2015 28.17 28.19 27.19 27.36 121,600
07/20/2015 28.45 28.45 27.92 28.18 183,606
07/17/2015 28.4 28.43 28.08 28.28 210,823
07/16/2015 27.93 28.55 27.85 28.31 241,697
07/15/2015 27.88 27.88 27.37 27.7 107,765
07/14/2015 27.56 27.97 27.26 27.76 126,958
07/13/2015 27.27 28.46 27.27 27.75 246,173
07/10/2015 26.92 27.26 26.72 27.16 121,068
07/09/2015 26.84 27.09 26.4 26.69 191,105
07/08/2015 27.48 27.66 26.37 26.59 164,133
07/07/2015 27.85 27.85 26.91 27.25 242,465
07/06/2015 27.45 28.14 27.31 27.89 302,961
07/02/2015 29.17 29.22 27.53 27.56 436,864
07/01/2015 27.8 29.11 26.95 29.06 1,058,692
06/30/2015 26.1 26.31 25.7648 26.08 159,844
06/29/2015 26.32 26.51 25.9 26.03 112,295
06/26/2015 26.57 26.85 26.41 26.46 402,450
06/25/2015 26.88 26.88 26.39 26.59 148,736
06/24/2015 27.17 27.25 26.56 26.7 134,246
06/23/2015 27.46 27.46 26.95 27.33 79,356
06/22/2015 27.3 27.5 27.06 27.41 79,556
06/19/2015 27.14 27.46 27.08 27.23 149,108
06/18/2015 26.73 27.27 26.73 27.05 95,509
06/17/2015 26.97 27.1 26.57 26.72 71,102
06/16/2015 26.67 26.91 26.48 26.83 63,212
06/15/2015 26.8 27.16 26.46 26.75 78,962
06/12/2015 26.91 27.17 26.74 27.09 65,237
06/11/2015 26.77 27.14 26.68 27.08 72,190
06/10/2015 26.32 27 26.16 26.76 126,094
06/09/2015 26.25 26.42 26.09 26.16 41,739
06/08/2015 26.41 26.51 26.04 26.27 105,815
06/05/2015 26.26 26.55 25.91 26.55 54,581
06/04/2015 26.98 27 26.23 26.31 58,215
06/03/2015 26.31 27.23 25.95 27.05 177,973
06/02/2015 25.49 26.4 25.434 26.17 87,480
06/01/2015 26.07 26.07 25.44 25.65 111,595
05/29/2015 26.17 26.3466 25.62 25.85 76,779
05/28/2015 26.04 26.35 25.79 26.3 75,327
05/27/2015 26.05 26.18 25.64 26.12 56,345
05/26/2015 26.01 26.44 25.39 25.96 166,990
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
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
01/23/2015 25.82 26 25.5 25.7 86,709
01/22/2015 25.28 25.9 24.855 25.86 135,908
01/21/2015 25.35 25.68 24.8501 25.1 118,744
01/20/2015 25.13 25.8 24.8 25.46 297,379
01/16/2015 25.19 25.5 24.88 25.17 194,758
01/15/2015 26.1 26.1 25.11 25.26 142,208
01/14/2015 25.38 25.9 25.32 25.76 151,202
01/13/2015 25.65 26.14 25.28 25.68 122,124
01/12/2015 26.06 26.2399 25.26 25.35 120,894
01/09/2015 25.8 26.41 25.57 26.14 158,169
01/08/2015 25.69 26.25 25.56 25.84 217,205
01/07/2015 25.74 25.95 25.1181 25.49 285,733
01/06/2015 26.28 26.28 24.73 25.46 259,408
01/05/2015 26.68 26.8321 25.77 26.2 229,271
01/02/2015 27.38 27.88 26.65 26.95 142,461
12/31/2014 27.89 27.8905 27.15 27.25 181,013
12/30/2014 27.88 28.2 27.88 27.94 195,295
12/29/2014 27.73 28.15 27.605 28.12 159,557
12/26/2014 27.4 27.877 27.37 27.82 101,468
12/24/2014 27.53 27.74 27.3 27.39 73,780
12/23/2014 27.7 27.79 27.4 27.5 139,435
12/22/2014 28.24 28.24 27.16 27.58 205,443
12/19/2014 28 28.36 27.3501 28.26 438,416
12/18/2014 27.83 27.92 27 27.9 297,746
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
09/16/2014 31.67 31.74 30.94 31.35 183,781
09/15/2014 31.32 31.94 30.91 31.8 251,203
09/12/2014 31.75 31.825 31.11 31.3 244,602
09/11/2014 31.18 32.15 30.91 31.82 380,439
09/10/2014 30.72 31.5 30.69 31.39 249,213
09/09/2014 30.55 31.2095 30.36 30.81 324,276
09/08/2014 30.05 30.73 30 30.61 361,814
09/05/2014 30.56 30.837 29.99 30.09 534,200
09/04/2014 32.25 33.85 30.23 30.56 1,069,962
09/03/2014 33.57 33.74 32.48 33.65 609,294
09/02/2014 31.8 33.5 31.62 33.29 471,750
*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?