FinData: Historical Data for NASDAQ, AVAV

Saturday, 27 April 2024

AeroVironment Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	79.40	79.67	74.91	75.59	188,100
13/10/22	75.70	80.15	75.44	79.56	208,300
12/10/22	78.61	78.83	75.79	77.26	196,500
11/10/22	77.30	80.42	75.93	78.92	233,600
10/10/22	76.63	79.31	76.30	77.14	197,700
07/10/22	78.74	78.99	76.11	76.84	299,000
06/10/22	82.40	82.83	79.14	79.15	303,100
05/10/22	85.62	85.98	82.27	83.38	221,900
04/10/22	86.84	88.34	85.65	86.97	191,200
03/10/22	84.07	86.66	83.62	85.25	257,800
30/09/22	82.29	85.65	81.86	83.36	210,500
29/09/22	86.26	87.03	81.22	82.43	283,300
28/09/22	84.55	88.11	81.65	87.34	277,300
26/09/22	87.81	90.36	85.27	85.66	179,600
23/09/22	87.96	90.30	87.11	88.65	266,400
22/09/22	92.05	93.30	88.99	89.69	248,900
21/09/22	92.13	96.38	90.56	92.22	360,800
20/09/22	90.71	93.54	88.40	90.05	391,900
19/09/22	90.97	92.45	89.21	91.07	185,600
16/09/22	93.01	93.64	91.72	92.13	720,100
15/09/22	95.99	97.25	93.21	94.46	188,000
14/09/22	96.62	98.71	95.36	96.69	209,200
13/09/22	97.96	99.42	95.41	96.29	294,200
12/09/22	99.94	101.14	98.13	100.02	208,200
09/09/22	103.13	104.45	99.76	100.07	398,600
08/09/22	87.98	105.36	86.23	101.87	1,136,400
07/09/22	85.92	90.28	85.92	88.67	394,900
06/09/22	82.70	88.27	82.62	87.74	331,100
02/09/22	84.07	85.31	82.11	82.91	236,200
01/09/22	87.86	87.86	81.50	83.46	597,900
31/08/22	89.40	90.35	88.59	88.65	289,500
30/08/22	92.08	92.48	88.70	89.40	244,900
29/08/22	95.58	95.79	90.79	92.06	290,000
26/08/22	100.77	101.04	96.53	97.12	145,100
25/08/22	98.70	101.20	98.29	100.95	229,400
24/08/22	94.26	98.27	94.26	97.61	183,700
23/08/22	100.05	100.36	93.96	94.08	227,700
22/08/22	101.00	102.49	99.83	100.05	201,100
19/08/22	102.00	103.45	100.32	102.62	222,200
18/08/22	103.85	106.54	102.61	104.03	270,600
17/08/22	101.43	104.44	101.27	103.53	180,500
16/08/22	100.00	103.47	99.62	102.81	187,500
15/08/22	96.21	99.93	96.21	99.76	184,000

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%