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
Markets:
Overview
News
Currencies
International
Treasuries

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

244.00 -5.15 (-2.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 30, 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 (%)
Dec 30, 2025 250.92 251.84 242.63 244.00 714,149 -5.15(-2.07%)
Dec 29, 2025 251.85 255.00 247.66 249.15 615,180 -5.85(-2.29%)
Dec 26, 2025 261.82 261.82 252.50 255.00 504,121 -5.70(-2.19%)
Dec 24, 2025 260.96 262.99 256.00 260.70 404,536 -0.45(-0.17%)
Dec 23, 2025 253.41 263.36 252.01 261.15 1,061,317 +5.76(+2.26%)
Dec 22, 2025 250.00 257.99 247.62 255.39 1,424,878 +12.38(+5.09%)
Dec 19, 2025 232.15 245.14 232.10 243.01 2,124,880 +12.32(+5.34%)
Dec 18, 2025 233.26 238.21 230.64 230.69 801,500 +1.59(+0.69%)
Dec 17, 2025 235.00 240.29 227.47 229.10 895,402 -5.55(-2.37%)
Dec 16, 2025 232.66 237.68 231.95 234.65 1,003,678 -0.67(-0.28%)
Dec 15, 2025 240.50 243.20 231.13 235.32 1,121,273 -3.68(-1.54%)
Dec 12, 2025 247.25 249.27 235.14 239.00 1,244,501 -10.75(-4.30%)
Dec 11, 2025 243.42 252.78 239.50 249.75 1,311,253 +4.50(+1.83%)
Dec 10, 2025 264.25 269.73 242.85 245.25 4,517,814 -36.17(-12.85%)
Dec 09, 2025 286.11 291.50 278.50 281.42 2,275,267 -1.05(-0.37%)
Dec 08, 2025 281.18 285.52 275.85 282.47 778,628 +4.08(+1.47%)
Dec 05, 2025 286.79 287.45 273.37 278.39 848,865 -9.06(-3.15%)
Dec 04, 2025 272.00 292.75 269.50 287.45 1,034,531 +15.67(+5.77%)
Dec 03, 2025 266.59 272.41 261.24 271.78 1,017,004 +6.83(+2.58%)
Dec 02, 2025 258.80 266.39 257.81 264.95 810,185 +7.15(+2.77%)
Dec 01, 2025 274.98 275.19 257.31 257.80 791,629 -21.73(-7.77%)
Nov 28, 2025 283.93 284.00 277.64 279.53 270,948 +0.34(+0.12%)
Nov 26, 2025 283.52 283.95 273.52 279.19 566,412 +0.72(+0.26%)
Nov 25, 2025 276.99 280.00 269.68 278.47 674,692 +1.48(+0.53%)
Nov 24, 2025 272.54 282.03 272.22 276.99 687,907 +4.45(+1.63%)
Nov 21, 2025 271.04 273.55 260.28 272.54 792,835 -1.44(-0.53%)
Nov 20, 2025 294.42 295.60 270.99 273.98 847,250 -6.45(-2.30%)
Nov 19, 2025 279.80 286.21 276.83 280.43 671,761 -0.52(-0.19%)
Nov 18, 2025 283.99 288.09 275.64 280.95 789,083 -2.71(-0.96%)
Nov 17, 2025 291.02 292.35 278.67 283.66 668,366 -7.55(-2.59%)
Nov 14, 2025 280.02 299.72 280.02 291.21 894,157 -4.28(-1.45%)
Nov 13, 2025 316.94 318.01 293.45 295.49 1,211,919 -27.83(-8.61%)
Nov 12, 2025 328.10 334.56 320.04 323.32 477,357 -4.77(-1.45%)
Nov 11, 2025 329.19 333.10 324.04 328.09 498,953 -5.78(-1.73%)
Nov 10, 2025 338.36 341.18 324.48 333.87 642,712 +4.22(+1.28%)
Nov 07, 2025 319.90 332.17 307.32 329.65 1,416,442 +1.42(+0.43%)
Nov 06, 2025 350.81 350.81 324.48 328.23 945,348 -22.47(-6.41%)
Nov 05, 2025 357.00 361.58 345.80 350.70 861,615 -14.38(-3.94%)
Nov 04, 2025 354.25 367.91 347.90 365.08 642,204 -2.80(-0.76%)
Nov 03, 2025 375.48 380.00 363.10 367.88 466,283 -2.03(-0.55%)
Oct 31, 2025 372.20 375.80 359.08 369.91 588,040 +4.08(+1.12%)
Oct 30, 2025 375.86 379.00 363.00 365.83 800,622 -14.82(-3.89%)
Oct 29, 2025 384.34 394.06 375.00 380.65 670,987 +0.72(+0.19%)
Oct 28, 2025 384.90 386.80 379.07 379.93 517,170 -0.20(-0.05%)
Oct 27, 2025 388.74 391.16 375.00 380.13 751,485 +1.59(+0.42%)
Oct 24, 2025 372.93 380.20 364.37 378.54 784,105 +14.26(+3.91%)
Oct 23, 2025 366.50 371.00 359.95 364.28 698,852 +9.10(+2.56%)
Oct 22, 2025 373.57 378.29 345.28 355.18 1,157,729 -22.00(-5.83%)
Oct 21, 2025 367.14 379.67 361.12 377.18 852,759 +13.14(+3.61%)
Oct 20, 2025 361.11 366.15 355.00 364.04 1,726,576 +13.45(+3.84%)
Oct 17, 2025 364.50 368.73 349.09 350.59 1,627,552 -23.51(-6.28%)
Oct 16, 2025 385.00 387.26 368.56 374.10 1,097,921 -10.59(-2.75%)
Oct 15, 2025 406.00 409.66 377.01 384.69 1,237,504 -16.94(-4.22%)
Oct 14, 2025 401.51 411.15 391.56 401.63 737,334 -8.20(-2.00%)
Oct 13, 2025 392.29 411.00 381.01 409.83 1,320,631 +17.54(+4.47%)
Oct 10, 2025 397.82 408.99 390.13 392.29 1,050,029 -6.00(-1.51%)
Oct 09, 2025 408.15 417.86 396.00 398.29 1,024,299 -9.22(-2.26%)
Oct 08, 2025 399.77 410.75 389.99 407.51 1,631,649 +12.38(+3.13%)
Oct 07, 2025 390.73 400.01 386.01 395.13 1,458,656 +3.25(+0.83%)
Oct 06, 2025 385.39 392.82 373.03 391.88 1,823,002 +17.24(+4.60%)
Oct 03, 2025 374.43 383.80 366.82 374.64 1,683,754 +14.36(+3.99%)
Oct 02, 2025 354.45 363.77 349.71 360.28 1,570,951 +14.20(+4.10%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.