Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AeroVironment, Inc. - Common Stock (NQ:AVAV)

164.09 -1.40 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2025 165.92 166.49 163.52 164.09 316,651 -1.40(-0.85%)
May 15, 2025 163.82 166.56 163.59 165.49 244,336 +1.67(+1.02%)
May 14, 2025 166.85 168.06 163.70 163.82 343,889 -2.78(-1.67%)
May 13, 2025 169.27 171.44 166.00 166.60 411,361 -0.53(-0.32%)
May 12, 2025 171.07 171.44 164.68 167.13 478,056 +1.66(+1.00%)
May 09, 2025 168.36 168.95 163.20 165.47 368,867 -2.91(-1.73%)
May 08, 2025 162.79 169.00 161.50 168.38 490,214 +8.37(+5.23%)
May 07, 2025 158.50 160.51 155.69 160.01 271,644 +1.51(+0.95%)
May 06, 2025 160.00 162.00 154.39 158.50 386,363 -3.46(-2.14%)
May 05, 2025 159.09 163.50 156.94 161.96 441,991 +3.17(+2.00%)
May 02, 2025 156.40 160.01 155.22 158.79 310,779 +3.58(+2.31%)
May 01, 2025 153.12 157.73 150.29 155.21 386,395 +3.69(+2.44%)
Apr 30, 2025 150.99 152.25 148.02 151.52 262,815 -1.72(-1.12%)
Apr 29, 2025 149.66 154.48 149.22 153.24 291,948 +3.53(+2.36%)
Apr 28, 2025 150.25 154.00 147.17 149.71 227,650 +0.12(+0.08%)
Apr 25, 2025 148.93 151.42 147.95 149.59 306,994 +0.64(+0.43%)
Apr 24, 2025 145.94 150.36 142.20 148.95 353,001 +2.74(+1.87%)
Apr 23, 2025 155.01 156.35 146.06 146.21 445,072 -3.97(-2.64%)
Apr 22, 2025 146.60 150.58 145.44 150.18 420,833 +5.98(+4.15%)
Apr 21, 2025 146.40 146.94 141.09 144.20 276,065 -3.41(-2.31%)
Apr 17, 2025 143.98 147.97 143.28 147.61 381,792 +3.80(+2.64%)
Apr 16, 2025 139.00 144.15 138.00 143.81 343,435 +3.81(+2.72%)
Apr 15, 2025 141.74 144.11 138.89 140.00 388,180 -2.80(-1.96%)
Apr 14, 2025 149.63 149.77 140.91 142.80 498,577 -3.53(-2.41%)
Apr 11, 2025 139.10 148.02 137.41 146.33 513,359 +7.36(+5.30%)
Apr 10, 2025 135.60 141.20 134.50 138.97 681,386 +1.25(+0.91%)
Apr 09, 2025 120.70 140.63 119.25 137.72 947,939 +16.69(+13.79%)
Apr 08, 2025 120.82 122.48 114.91 121.03 954,259 +7.65(+6.75%)
Apr 07, 2025 106.10 115.00 102.25 113.38 634,720 +1.33(+1.19%)
Apr 04, 2025 113.00 115.00 110.11 112.05 561,339 -5.54(-4.71%)
Apr 03, 2025 120.36 123.28 116.02 117.59 377,037 -9.25(-7.29%)
Apr 02, 2025 120.24 128.05 119.59 126.84 353,394 +5.05(+4.15%)
Apr 01, 2025 119.28 122.79 118.65 121.79 444,488 +2.60(+2.18%)
Mar 31, 2025 118.39 120.28 115.35 119.19 428,649 -1.74(-1.44%)
Mar 28, 2025 124.22 124.22 119.47 120.93 320,583 -2.66(-2.15%)
Mar 27, 2025 125.83 126.61 123.01 123.59 253,832 -2.41(-1.91%)
Mar 26, 2025 131.50 132.00 124.35 126.00 316,971 -5.20(-3.96%)
Mar 25, 2025 130.00 131.40 128.34 131.20 319,726 +2.51(+1.95%)
Mar 24, 2025 127.10 129.37 126.30 128.69 285,144 +3.68(+2.94%)
Mar 21, 2025 123.83 125.15 122.47 125.01 734,207 -0.09(-0.07%)
Mar 20, 2025 124.54 125.35 123.50 125.10 215,105 -0.63(-0.50%)
Mar 19, 2025 125.29 127.49 123.92 125.73 325,850 +0.94(+0.75%)
Mar 18, 2025 125.50 125.55 121.14 124.79 409,161 -0.95(-0.76%)
Mar 17, 2025 128.67 129.16 124.30 125.74 392,459 -3.71(-2.87%)
Mar 14, 2025 126.76 129.86 124.50 129.45 487,720 +5.46(+4.40%)
Mar 13, 2025 121.81 124.05 120.43 123.99 409,396 +2.46(+2.02%)
Mar 12, 2025 125.32 126.55 120.84 121.53 486,131 -2.47(-1.99%)
Mar 11, 2025 123.37 126.22 121.77 124.00 557,761 +0.65(+0.53%)
Mar 10, 2025 130.04 130.49 121.62 123.35 718,238 -8.98(-6.79%)
Mar 07, 2025 134.89 134.89 128.91 132.33 668,313 -2.74(-2.03%)
Mar 06, 2025 134.81 136.23 131.10 135.07 705,284 -0.62(-0.46%)
Mar 05, 2025 110.07 138.21 110.07 135.69 2,984,448 -6.21(-4.38%)
Mar 04, 2025 140.25 143.56 135.17 141.90 969,603 -0.73(-0.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.