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 (NQ: AVAV )

211.09 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2024 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 (%)
Oct 01, 2024 200.62 219.25 200.46 211.09 738,717 +10.59(+5.28%)
Sep 30, 2024 198.00 200.78 196.61 200.50 268,804 +1.27(+0.64%)
Sep 27, 2024 196.55 200.83 196.36 199.23 297,464 +4.53(+2.33%)
Sep 26, 2024 200.00 200.00 194.36 194.70 254,871 -2.05(-1.04%)
Sep 25, 2024 197.97 201.01 194.73 196.75 269,183 -1.07(-0.54%)
Sep 24, 2024 203.80 203.80 197.33 197.82 360,774 -6.68(-3.27%)
Sep 23, 2024 190.30 205.28 190.04 204.50 700,157 +21.74(+11.90%)
Sep 20, 2024 180.10 184.29 177.62 182.76 687,834 +3.07(+1.71%)
Sep 19, 2024 178.27 180.94 175.25 179.69 295,462 +5.25(+3.01%)
Sep 18, 2024 174.47 180.65 171.27 174.44 374,587 -0.52(-0.30%)
Sep 17, 2024 171.77 176.82 171.77 174.96 474,237 +1.44(+0.83%)
Sep 16, 2024 187.19 188.18 171.23 173.52 1,138,443 -18.59(-9.68%)
Sep 13, 2024 187.00 192.38 185.50 192.11 208,929 +6.61(+3.56%)
Sep 12, 2024 183.28 186.53 181.91 185.50 169,758 +1.51(+0.82%)
Sep 11, 2024 180.74 184.24 175.96 183.99 177,742 +3.28(+1.82%)
Sep 10, 2024 180.40 184.61 178.62 180.71 274,879 -0.21(-0.12%)
Sep 09, 2024 180.27 182.29 178.69 180.92 277,136 +1.45(+0.81%)
Sep 06, 2024 183.29 186.42 175.85 179.47 421,478 -4.26(-2.32%)
Sep 05, 2024 191.01 206.80 181.99 183.73 754,361 -10.31(-5.31%)
Sep 04, 2024 191.72 197.43 190.65 194.04 517,950 +1.78(+0.93%)
Sep 03, 2024 203.94 207.89 191.75 192.26 375,507 -11.50(-5.64%)
Aug 30, 2024 203.96 206.26 198.87 203.76 362,161 +0.15(+0.07%)
Aug 29, 2024 198.35 205.78 197.56 203.61 471,790 +9.75(+5.03%)
Aug 28, 2024 199.40 211.44 190.99 193.86 984,864 +16.10(+9.06%)
Aug 27, 2024 176.10 178.86 174.71 177.76 153,285 +0.37(+0.21%)
Aug 26, 2024 186.50 188.62 176.49 177.39 299,113 -8.23(-4.43%)
Aug 23, 2024 185.01 186.74 183.03 185.62 185,861 +1.61(+0.87%)
Aug 22, 2024 189.42 189.42 183.50 184.01 172,287 -4.25(-2.26%)
Aug 21, 2024 187.48 190.00 187.20 188.26 123,632 +1.02(+0.54%)
Aug 20, 2024 189.39 189.73 184.56 187.24 151,018 -2.56(-1.35%)
Aug 19, 2024 190.44 191.66 185.37 189.80 191,318 -0.64(-0.34%)
Aug 16, 2024 187.19 191.77 186.43 190.44 221,582 +3.61(+1.93%)
Aug 15, 2024 186.42 188.00 181.85 186.83 234,166 +2.76(+1.50%)
Aug 14, 2024 182.44 186.82 181.64 184.07 255,746 +2.55(+1.40%)
Aug 13, 2024 179.00 182.56 176.03 181.52 213,683 +3.47(+1.95%)
Aug 12, 2024 177.43 178.91 174.61 178.05 121,685 +2.03(+1.15%)
Aug 09, 2024 176.48 178.25 174.83 176.02 199,723 -0.41(-0.23%)
Aug 08, 2024 169.32 178.47 168.39 176.43 257,960 +9.41(+5.63%)
Aug 07, 2024 171.69 172.81 165.25 167.02 163,495 -2.60(-1.53%)
Aug 06, 2024 164.32 171.94 163.50 169.62 268,963 +5.48(+3.34%)
Aug 05, 2024 156.36 166.47 152.88 164.14 330,872 -2.36(-1.42%)
Aug 02, 2024 169.09 170.73 164.13 166.50 268,162 -7.84(-4.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
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.