AeroVironment, Inc. historical prices

   Watch this stock

Historical chart

    41.39 
    34.90 
    28.41 
 Sep 3, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Aug 19, 2014 32.21 32.48 31.57 31.69 259,229
Aug 18, 2014 31.28 32.16 31.27 32.14 222,121
Aug 15, 2014 31.44 31.59 30.61 31.10 117,327
Aug 14, 2014 31.13 31.87 30.75 31.19 217,020
Aug 13, 2014 30.90 31.36 30.74 31.13 211,016
Aug 12, 2014 31.25 31.78 30.53 30.72 182,341
Aug 11, 2014 31.05 31.85 30.70 31.35 202,824
Aug 8, 2014 30.18 30.92 29.82 30.89 279,888
Aug 7, 2014 30.47 30.50 29.46 30.11 319,204
Aug 6, 2014 30.49 30.96 30.25 30.26 214,335
Aug 5, 2014 30.68 31.42 30.48 30.69 230,071
Aug 4, 2014 31.46 31.59 30.44 30.91 265,313
Aug 1, 2014 31.41 32.03 30.50 31.27 287,322
Jul 31, 2014 32.30 32.59 31.37 31.49 290,111
Jul 30, 2014 32.84 32.88 32.08 32.71 211,015
Jul 29, 2014 32.40 32.86 32.39 32.60 221,552
Jul 28, 2014 32.58 32.87 31.66 32.40 281,910
Jul 25, 2014 32.99 33.18 32.50 32.58 243,929
Jul 24, 2014 33.80 33.99 32.92 33.15 200,429
Jul 23, 2014 34.26 34.41 33.42 33.77 231,415
Jul 22, 2014 34.01 34.69 33.84 34.07 290,176
Jul 21, 2014 33.64 33.93 32.99 33.82 349,757