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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

248.10 +5.10 (+2.10%)
Streaming Delayed Price Updated: 10:58 AM EDT, Sep 15, 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 (%)
Sep 12, 2025 245.13 250.83 242.00 243.00 782,041 +1.19(+0.49%)
Sep 11, 2025 241.69 257.07 241.10 241.81 1,860,979 -5.24(-2.12%)
Sep 10, 2025 232.00 247.25 225.75 247.05 2,573,325 +16.06(+6.95%)
Sep 09, 2025 235.21 236.57 230.22 230.99 1,787,767 -5.92(-2.50%)
Sep 08, 2025 229.96 239.37 229.55 236.91 1,486,646 +10.83(+4.79%)
Sep 05, 2025 231.00 232.31 220.88 226.08 775,217 -0.68(-0.30%)
Sep 04, 2025 237.46 238.14 221.05 226.76 1,222,783 -11.47(-4.81%)
Sep 03, 2025 242.63 245.04 237.47 238.23 433,490 -1.79(-0.75%)
Sep 02, 2025 239.50 241.04 232.00 240.02 518,448 -1.33(-0.55%)
Aug 29, 2025 253.14 253.69 238.48 241.35 624,981 -7.58(-3.05%)
Aug 28, 2025 248.00 250.93 247.00 248.93 438,732 +1.46(+0.59%)
Aug 27, 2025 247.51 250.80 243.20 247.47 625,677 +1.57(+0.64%)
Aug 26, 2025 241.34 249.90 241.15 245.90 653,299 +4.75(+1.97%)
Aug 25, 2025 240.25 247.78 240.00 241.15 739,792 +1.31(+0.55%)
Aug 22, 2025 234.57 244.70 233.93 239.84 806,359 +4.77(+2.03%)
Aug 21, 2025 232.33 235.39 230.95 235.07 514,247 +2.83(+1.22%)
Aug 20, 2025 232.74 236.78 227.55 232.24 637,304 -2.94(-1.25%)
Aug 19, 2025 253.00 254.00 233.34 235.18 1,012,969 -11.95(-4.84%)
Aug 18, 2025 246.65 250.41 244.66 247.13 649,297 +0.48(+0.19%)
Aug 15, 2025 249.08 249.08 240.50 246.65 680,234 -3.08(-1.23%)
Aug 14, 2025 252.92 255.23 246.61 249.73 626,325 -5.08(-1.99%)
Aug 13, 2025 255.00 257.00 245.35 254.81 797,830 +4.32(+1.72%)
Aug 12, 2025 244.90 251.14 239.15 250.49 1,040,534 +6.05(+2.48%)
Aug 11, 2025 251.12 254.13 243.68 244.44 898,683 -3.01(-1.22%)
Aug 08, 2025 259.61 264.25 243.22 247.45 1,094,447 -12.16(-4.68%)
Aug 07, 2025 265.87 268.58 256.39 259.61 679,272 -3.49(-1.33%)
Aug 06, 2025 262.94 265.92 259.06 263.10 635,987 -1.65(-0.62%)
Aug 05, 2025 271.98 276.50 260.41 264.75 1,106,672 -3.20(-1.19%)
Aug 04, 2025 265.72 271.00 261.91 267.95 551,877 +7.88(+3.03%)
Aug 01, 2025 259.61 263.79 251.34 260.07 950,722 -7.57(-2.83%)
Jul 31, 2025 267.31 269.69 263.18 267.64 710,849 -0.16(-0.06%)
Jul 30, 2025 268.00 270.87 265.35 267.80 707,590 -0.59(-0.22%)
Jul 29, 2025 272.37 274.00 267.30 268.39 769,472 -2.24(-0.83%)
Jul 28, 2025 277.69 282.60 263.00 270.63 1,008,624 -2.25(-0.82%)
Jul 25, 2025 272.98 274.00 267.48 272.88 722,697 +1.68(+0.62%)
Jul 24, 2025 272.61 280.41 269.67 271.20 1,112,920 -1.60(-0.59%)
Jul 23, 2025 264.27 272.80 263.04 272.80 974,652 +10.32(+3.93%)
Jul 22, 2025 265.00 266.40 256.45 262.48 1,496,830 -9.70(-3.56%)
Jul 21, 2025 277.04 279.53 271.08 272.18 1,120,610 -1.85(-0.68%)
Jul 18, 2025 280.68 281.35 271.90 274.03 1,248,111 -4.53(-1.63%)
Jul 17, 2025 269.42 284.17 269.42 278.56 6,606,966 +9.64(+3.58%)
Jul 16, 2025 260.50 269.42 260.04 268.92 1,459,587 +5.03(+1.91%)
Jul 15, 2025 266.10 266.59 257.22 263.89 1,323,708 -1.11(-0.42%)
Jul 14, 2025 260.77 268.50 252.50 265.00 2,164,924 +1.20(+0.45%)
Jul 11, 2025 249.17 264.80 246.22 263.80 4,249,343 +26.23(+11.04%)
Jul 10, 2025 238.03 243.41 234.80 237.57 2,022,699 +0.80(+0.34%)
Jul 09, 2025 236.33 237.83 228.89 236.77 1,936,045 -0.30(-0.13%)
Jul 08, 2025 241.25 243.84 232.01 237.07 1,980,354 -3.67(-1.52%)
Jul 07, 2025 248.37 248.99 238.81 240.74 2,385,056 -5.49(-2.23%)
Jul 03, 2025 248.21 250.99 244.44 246.23 2,587,653 -0.02(-0.01%)
Jul 02, 2025 249.64 251.48 245.10 246.25 5,088,982 -6.15(-2.44%)
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.