home / stock / avav / avav quote
Last: | $153.28 |
---|---|
Change Percent: | 0.34% |
Open: | $148.77 |
Close: | $153.28 |
High: | $154.685 |
Low: | $148.77 |
Volume: | 327,765 |
Last Trade Date Time: | 03/28/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$153.28 | $148.77 | $153.28 | $154.685 | $148.77 | 327,765 | 03-28-2024 |
$149.28 | $151.65 | $149.28 | $152.6 | $147.56 | 259,760 | 03-27-2024 |
$150.76 | $153.11 | $150.76 | $153.11 | $149.8 | 284,037 | 03-26-2024 |
$152.13 | $149.46 | $152.13 | $153.23 | $149.07 | 310,381 | 03-25-2024 |
$148.91 | $150.33 | $148.91 | $150.3912 | $147.58 | 162,745 | 03-22-2024 |
$149.66 | $149.57 | $149.66 | $151.4 | $147.17 | 310,362 | 03-21-2024 |
$149.18 | $145.09 | $149.18 | $150.87 | $144.476 | 453,477 | 03-20-2024 |
$145.68 | $143.39 | $145.68 | $146.49 | $141.03 | 508,081 | 03-19-2024 |
$144.36 | $148.66 | $144.36 | $150.71 | $143.42 | 556,419 | 03-18-2024 |
$148.6 | $155.24 | $148.6 | $156.46 | $148.08 | 1,295,448 | 03-15-2024 |
$158.1 | $161.99 | $158.1 | $165.72 | $154.75 | 406,945 | 03-14-2024 |
$161.21 | $160.83 | $161.21 | $162.58 | $159.65 | 231,079 | 03-13-2024 |
$162.01 | $160 | $162.01 | $164.43 | $158.475 | 296,105 | 03-12-2024 |
$159.89 | $165.51 | $159.89 | $165.51 | $159.0308 | 398,811 | 03-11-2024 |
$166.23 | $176.9 | $166.23 | $177 | $161.54 | 837,717 | 03-08-2024 |
$177.67 | $183 | $177.67 | $184.61 | $173.49 | 742,195 | 03-07-2024 |
$182.25 | $171.2 | $182.25 | $184.22 | $169.0691 | 1,432,374 | 03-06-2024 |
$167.15 | $150.64 | $167.15 | $171.7 | $150.11 | 3,307,117 | 03-05-2024 |
$130.65 | $135 | $130.65 | $135 | $129.59 | 967,521 | 03-04-2024 |
$128.73 | $130.8 | $128.73 | $130.9959 | $127.725 | 305,052 | 03-01-2024 |
News, Short Squeeze, Breakout and More Instantly...
2024-03-08 18:07:52 ET No stock, no matter how well its underlying company might be doing, can soar high forever. So it was with soaring drone stock AeroVironment (NASDAQ: AVAV) , whose price lost altitude at a more than 6% rate on Friday. A new analyst note was the main catalyst be...