AVAV Quote, Trading Chart, AeroVironment Inc.
home / stock / avav / avav quote
$106.70 Last:
-6.64% Change Percent:
$114.04 Open:
$106.70 Previous Close:
$115 High:
$103.7 Low:
324,902 Volume:
03/04/2021 04:55:17 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-03-04 | 114.04 | 106.7 | 115 | 103.7 | 324,902 |
| 2021-03-03 | 112.98 | 114.29 | 119.99 | 110.78 | 644,820 |
| 2021-03-02 | 115.99 | 111.93 | 116.57 | 111.88 | 152,213 |
| 2021-03-01 | 112.96 | 115.45 | 115.78 | 111.05 | 170,136 |
| 2021-02-26 | 111.37 | 110.08 | 113.05 | 107.73 | 226,435 |
| 2021-02-25 | 117.89 | 111.11 | 118.28 | 110.4 | 185,694 |
| 2021-02-24 | 114.66 | 117.11 | 120.19 | 113.46 | 231,196 |
| 2021-02-23 | 122.06 | 112.81 | 122.06 | 111.39 | 402,335 |
| 2021-02-22 | 126.4 | 125.67 | 127.89 | 123.81 | 168,890 |
| 2021-02-19 | 124.43 | 127.295 | 127.8737 | 124.43 | 336,851 |
| 2021-02-18 | 127.97 | 123.48 | 127.97 | 122.15 | 196,453 |
| 2021-02-17 | 132.14 | 129.57 | 133.34 | 128.34 | 263,407 |
| 2021-02-16 | 138.22 | 134.37 | 138.81 | 134.2 | 186,164 |
| 2021-02-15 | 133.87 | 136.59 | 137.2399 | 133.27 | 120,064 |
| 2021-02-12 | 133.87 | 136.59 | 137.2399 | 133.27 | 120,059 |
| 2021-02-11 | 137.62 | 135.28 | 140.35 | 130.5851 | 225,940 |
| 2021-02-10 | 142.13 | 137.42 | 142.29 | 133.61 | 216,850 |
| 2021-02-09 | 133.53 | 137.94 | 139.22 | 132.66 | 225,701 |
| 2021-02-08 | 124.94 | 132.08 | 132.6338 | 123.78 | 297,528 |
| 2021-02-05 | 122.25 | 122.67 | 123.8237 | 120.72 | 152,007 |
News, Short Squeeze, Breakout and More Instantly...
-
Transaction significantly accelerates AeroVironment’s artificial intelligence and autonomy initiatives with best-in-class computer vision and machine perception capabilities Increases AeroVironment’s customer-funded research and development revenue Broadens the s...
-
AeroVironment, Inc. (NASDAQ: AVAV), a global leader in unmanned aircraft systems, today announced it will issue financial results for the Company's third quarter ended January 30, 2021 after the market closes on Tuesday, March 9, 2021. Management will host a conference call and live...
-
Shares of drone-maker AeroVironment (NASDAQ: AVAV) have soared in 2021, thanks in no small part to its association with red-hot investment firm Ark Invest. But Tuesday has been a tough day for Ark-related stocks, and AeroVironment is feeling the pressure, trading down as much as 11....