AeroVironment, Inc. historical prices

   Watch this stock

Historical chart

    41.39 
    34.90 
    28.41 
 Oct 3, 2013 Oct 1, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 1, 2014 30.02 30.02 28.69 29.26 319,963
Sep 30, 2014 30.58 30.84 29.98 30.07 199,563
Sep 29, 2014 30.72 31.23 30.20 30.47 237,533
Sep 26, 2014 30.37 31.32 30.30 31.23 296,451
Sep 25, 2014 30.41 30.95 30.08 30.37 318,144
Sep 24, 2014 29.63 30.41 29.22 30.40 317,457
Sep 23, 2014 29.92 30.13 29.14 29.49 328,447
Sep 22, 2014 30.35 30.38 29.96 30.02 215,495
Sep 19, 2014 31.45 31.50 30.37 30.44 299,907
Sep 18, 2014 31.47 31.66 31.13 31.37 120,663
Sep 17, 2014 31.31 31.79 31.10 31.44 199,669
Sep 16, 2014 31.67 31.74 30.94 31.35 183,781
Sep 15, 2014 31.32 31.94 30.91 31.80 251,203
Sep 12, 2014 31.75 31.82 31.11 31.30 244,602
Sep 11, 2014 31.18 32.15 30.91 31.82 380,439
Sep 10, 2014 30.72 31.50 30.69 31.39 249,213
Sep 9, 2014 30.55 31.21 30.36 30.81 324,276
Sep 8, 2014 30.05 30.73 30.00 30.61 361,814
Sep 5, 2014 30.56 30.84 29.99 30.09 534,200
Sep 4, 2014 32.25 33.85 30.23 30.56 1,069,962
Sep 3, 2014 33.57 33.74 32.48 33.65 613,161
Sep 2, 2014 31.80 33.50 31.62 33.29 472,420
Aug 29, 2014 31.45 31.61 31.10 31.54 174,589
Aug 28, 2014 31.31 31.70 31.10 31.35 110,100
Aug 27, 2014 32.15 32.22 31.56 31.60 166,021
Aug 26, 2014 31.76 32.11 31.73 31.98 127,175
Aug 25, 2014 31.99 32.14 31.43 31.73 159,666
Aug 22, 2014 31.72 31.84 31.32 31.68 104,787
Aug 21, 2014 32.00 32.00 31.11 31.76 135,110
Aug 20, 2014 31.55 31.82 31.34 31.69 128,290