$AVAV: AeroVironment, Inc. - Common Stock
2024-03-21 AVAV 2024-03-21 10:00:46 149.10 148.30 -0.51% AVAV 2024-03-21 11:00:45 151.40 151.12 1.43% AVAV 2024-03-21 12:00:55 150.07 149.75 0.56% AVAV 2024-03-21 13:00:44 150.11 149.68 0.36% AVAV 2024-03-21 14:00:42 149.94 149.70 0.52% AVAV 2024-03-21 15:00:49 149.77 149.53 0.40% AVAV 2024-03-21 16:00:42 151.45 148.36 0.33% AVAV 2024-03-21 17:00:49 151.45 149.67 0.71% AVAV 2024-03-21 18:00:40 154.37 149.67 1.47% AVAV 2024-03-21 19:00:44 154.37 149.67 2.04% AVAV 2024-03-21 20:00:47 0.00 0.00 2.04% 2024-03-22 AVAV 2024-03-22 04:00:45 0.00 90.00 2.04% AVAV 2024-03-22 05:00:42 239.45 122.55 2.04% AVAV 2024-03-22 06:00:46 239.45 149.67 2.04% AVAV 2024-03-22 07:00:44 168.25 149.67 2.04% AVAV 2024-03-22 08:00:46 153.99 149.90 2.04% AVAV 2024-03-22 09:00:45 151.00 150.11 2.04% AVAV 2024-03-22 10:00:55 148.86 148.30 -0.70% AVAV 2024-03-22 11:00:47 148.34 147.90 -1.10% AVAV 2024-03-22 12:00:50 148.77 148.54 -0.66% AVAV 2024-03-22 13:00:47 149.79 149.57 -0.03% AVAV 2024-03-22 14:00:42 148.92 148.75 -0.54% AVAV 2024-03-22 15:00:49 148.60 148.45 -0.72% AVAV 2024-03-22 16:00:42 151.56 147.80 -0.50% AVAV 2024-03-22 17:00:42 151.56 147.80 -0.24% AVAV 2024-03-22 18:00:51 151.56 147.80 -0.21% AVAV 2024-03-22 20:00:49 0.00 0.00 -0.21% 2024-03-25 AVAV 2024-03-25 04:00:49 0.00 135.00 -0.21% AVAV 2024-03-25 05:00:51 153.71 150.00 3.19% AVAV 2024-03-25 06:00:55 153.62 135.00 0.73% AVAV 2024-03-25 07:00:45 153.62 148.40 0.73% AVAV 2024-03-25 08:00:45 153.71 147.40 0.73% AVAV 2024-03-25 09:00:43 150.43 149.46 0.71% AVAV 2024-03-25 10:00:51 150.24 149.94 0.88% AVAV 2024-03-25 11:00:48 152.24 152.05 2.20% AVAV 2024-03-25 12:00:53 152.44 152.20 2.32% AVAV 2024-03-25 13:00:48 152.01 151.80 2.06% AVAV 2024-03-25 14:00:48 152.39 152.25 2.29% AVAV 2024-03-25 15:00:50 151.20 151.04 1.46% AVAV 2024-03-25 16:00:47 152.50 152.13 2.15% AVAV 2024-03-25 17:00:42 152.50 152.13 2.40% AVAV 2024-03-25 18:00:39 152.50 152.05 2.39% AVAV 2024-03-25 19:00:47 154.10 152.30 2.41% AVAV 2024-03-25 20:00:43 0.00 0.00 2.41% 2024-03-26 AVAV 2024-03-26 05:00:42 211.54 152.13 2.41% AVAV 2024-03-26 06:00:49 211.54 152.13 1.00% AVAV 2024-03-26 07:00:49 153.62 153.00 1.00% AVAV 2024-03-26 08:00:40 154.00 153.01 1.00% AVAV 2024-03-26 09:00:41 153.73 153.30 0.85% AVAV 2024-03-26 10:00:57 151.43 151.07 -0.75% AVAV 2024-03-26 11:00:43 151.48 151.24 -0.53% AVAV 2024-03-26 12:00:49 150.29 150.11 -1.30% AVAV 2024-03-26 13:00:43 151.02 150.81 -0.78% AVAV 2024-03-26 14:00:52 151.10 150.98 -0.77% AVAV 2024-03-26 15:00:38 151.24 151.11 -0.71% AVAV 2024-03-26 16:00:44 153.00 150.00 -0.92% AVAV 2024-03-26 17:00:37 153.00 150.00 -0.90% AVAV 2024-03-26 18:00:27 151.41 150.46 -0.90% AVAV 2024-03-26 19:00:28 151.37 150.46 -0.90% AVAV 2024-03-26 20:00:27 0.00 0.00 -1.10% 2024-03-27 AVAV 2024-03-27 05:00:43 156.98 150.19 -0.30% AVAV 2024-03-27 06:00:47 156.86 140.00 -0.49% AVAV 2024-03-27 07:00:46 154.37 142.37 1.14% AVAV 2024-03-27 08:00:50 152.33 148.77 1.14% AVAV 2024-03-27 09:00:44 151.98 150.74 0.81% AVAV 2024-03-27 10:00:50 150.68 150.19 -0.28% AVAV 2024-03-27 11:00:44 149.94 149.57 -0.66% AVAV 2024-03-27 12:00:57 149.72 149.44 -0.78% AVAV 2024-03-27 13:00:47 149.15 148.91 -1.22% AVAV 2024-03-27 14:00:47 148.50 148.25 -1.65% AVAV 2024-03-27 15:00:40 148.40 148.25 -1.66% AVAV 2024-03-27 16:00:43 151.13 148.00 -0.97% AVAV 2024-03-27 17:00:44 149.61 148.00 -0.98% AVAV 2024-03-27 18:00:41 149.61 147.00 -1.83% AVAV 2024-03-27 19:00:44 150.00 147.00 -1.83% AVAV 2024-03-27 20:00:40 0.00 0.00 -1.83% 2024-03-28 AVAV 2024-03-28 05:00:49 214.50 147.56 1.35% AVAV 2024-03-28 06:00:45 157.00 126.21 1.35% AVAV 2024-03-28 07:00:47 152.00 142.37 0.01% AVAV 2024-03-28 08:00:47 149.65 147.01 0.01% AVAV 2024-03-28 09:00:42 149.82 149.36 0.31% AVAV 2024-03-28 10:00:43 149.99 149.53 0.46% AVAV 2024-03-28 11:00:50 151.32 151.07 1.27% AVAV 2024-03-28 12:00:55 153.53 153.40 2.81% AVAV 2024-03-28 13:00:42 152.96 152.62 2.24% AVAV 2024-03-28 14:00:44 153.08 152.84 2.48% AVAV 2024-03-28 15:00:41 153.73 153.60 2.95% AVAV 2024-03-28 16:00:48 154.00 150.21 2.65% AVAV 2024-03-28 17:00:39 154.00 150.21 2.68% AVAV 2024-03-28 18:00:41 153.49 152.96 2.68% AVAV 2024-03-28 19:00:49 153.59 153.12 2.68% AVAV 2024-03-28 20:00:39 0.00 0.00 2.68% 2024-04-01 AVAV 2024-04-01 05:00:42 210.79 154.00 2.68% AVAV 2024-04-01 06:00:45 156.00 154.00 2.68% AVAV 2024-04-01 07:00:47 155.77 154.00 0.51% AVAV 2024-04-01 08:00:51 155.50 154.04 1.15% AVAV 2024-04-01 09:00:47 154.50 154.00 0.82% AVAV 2024-04-01 10:00:48 153.41 152.70 -0.19% AVAV 2024-04-01 11:00:49 150.31 150.01 -2.02% AVAV 2024-04-01 12:00:45 149.36 149.01 -2.84% AVAV 2024-04-01 13:00:50 150.11 149.89 -2.23% AVAV 2024-04-01 14:00:53 149.39 149.25 -2.63% AVAV 2024-04-01 15:00:42 148.93 148.80 -2.94% AVAV 2024-04-01 16:00:41 154.10 148.70 -2.59% AVAV 2024-04-01 17:00:42 151.00 148.70 -1.55% AVAV 2024-04-01 19:00:40 154.50 148.70 -1.55% AVAV 2024-04-01 20:00:44 0.00 0.00 -1.55% 2024-04-02 AVAV 2024-04-02 05:00:45 151.50 149.40 0.86% AVAV 2024-04-02 06:00:53 151.20 149.40 1.72% AVAV 2024-04-02 07:00:42 151.20 149.04 -0.01% AVAV 2024-04-02 08:00:40 151.19 149.00 -0.01% AVAV 2024-04-02 09:00:46 148.76 147.79 -0.27% AVAV 2024-04-02 10:00:51 146.52 145.89 -2.13% AVAV 2024-04-02 11:00:45 147.26 146.94 -1.47% AVAV 2024-04-02 12:00:47 145.83 145.57 -2.43% AVAV 2024-04-02 13:00:39 145.26 145.04 -2.75% AVAV 2024-04-02 14:00:51 145.21 145.03 -2.79% AVAV 2024-04-02 15:00:47 145.40 145.23 -2.69% AVAV 2024-04-02 16:00:43 147.26 143.10 -2.33% AVAV 2024-04-02 17:00:47 145.80 145.42 -2.65% AVAV 2024-04-02 19:00:42 147.26 143.10 -2.24% AVAV 2024-04-02 20:00:44 0.00 0.00 -2.24% 2024-04-03 AVAV 2024-04-03 05:00:38 171.00 145.85 -2.24% AVAV 2024-04-03 06:00:52 171.00 145.85 0.01% AVAV 2024-04-03 07:00:47 151.67 145.85 0.01% AVAV 2024-04-03 08:00:49 149.99 145.85 0.01% AVAV 2024-04-03 09:00:41 147.24 145.85 0.01% AVAV 2024-04-03 10:00:48 146.94 146.34 0.55% AVAV 2024-04-03 11:00:51 146.60 146.23 0.29% AVAV 2024-04-03 12:00:51 145.19 144.98 -0.46% AVAV 2024-04-03 13:00:42 146.53 146.30 0.29% AVAV 2024-04-03 14:00:40 146.46 146.27 0.37% AVAV 2024-04-03 15:00:45 146.84 146.59 0.59% AVAV 2024-04-03 16:00:53 148.00 143.55 0.70% AVAV 2024-04-03 17:00:41 148.00 143.55 0.72% AVAV 2024-04-03 18:00:46 147.48 146.53 0.72% AVAV 2024-04-03 20:00:44 0.00 0.00 0.72% 2024-04-04 AVAV 2024-04-04 04:01:01 0.00 146.95 0.72% AVAV 2024-04-04 05:00:44 150.00 147.00 -0.07% AVAV 2024-04-04 06:00:42 150.00 128.03 0.07% AVAV 2024-04-04 07:00:51 150.00 142.37 0.07% AVAV 2024-04-04 08:00:42 150.00 142.37 2.10% AVAV 2024-04-04 09:00:44 150.00 143.60 1.39% AVAV 2024-04-04 10:00:45 147.83 147.33 0.36% AVAV 2024-04-04 11:00:45 148.03 147.74 0.60% AVAV 2024-04-04 12:00:48 148.01 147.76 0.58% AVAV 2024-04-04 13:00:46 147.66 147.39 0.44% AVAV 2024-04-04 14:00:46 146.62 146.42 -0.32% AVAV 2024-04-04 15:00:51 147.70 147.45 0.39% AVAV 2024-04-04 16:00:47 148.25 145.00 -0.34% AVAV 2024-04-04 17:00:47 148.25 145.00 -0.33% AVAV 2024-04-04 18:00:49 148.25 145.50 0.41% AVAV 2024-04-04 20:00:43 0.00 0.00 0.41% 2024-04-05 AVAV 2024-04-05 04:00:55 149.24 0.00 0.41% AVAV 2024-04-05 05:00:43 149.24 117.06 0.41% AVAV 2024-04-05 06:00:49 146.41 117.06 -0.01% AVAV 2024-04-05 07:00:43 149.24 142.37 -0.01% AVAV 2024-04-05 08:00:48 147.47 145.42 -0.01% AVAV 2024-04-05 09:00:43 146.50 145.10 -0.01% AVAV 2024-04-05 10:00:48 147.59 147.00 0.48% AVAV 2024-04-05 11:00:48 148.00 147.61 0.84% AVAV 2024-04-05 12:00:44 147.91 147.61 0.82% AVAV 2024-04-05 13:00:44 148.37 148.08 1.21% AVAV 2024-04-05 14:00:49 147.71 147.46 0.72% AVAV 2024-04-05 15:00:43 147.60 147.42 0.67% AVAV 2024-04-05 16:00:54 150.00 148.00 1.44% AVAV 2024-04-05 17:00:45 150.00 148.12 1.29% AVAV 2024-04-05 18:00:43 150.00 148.53 1.29% AVAV 2024-04-05 20:00:48 0.00 0.00 1.29% 2024-04-08 AVAV 2024-04-08 04:00:51 0.00 148.53 1.29% AVAV 2024-04-08 05:00:40 152.00 148.53 1.29% AVAV 2024-04-08 07:00:50 151.67 148.90 1.29% AVAV 2024-04-08 08:00:45 151.99 148.90 1.00% AVAV 2024-04-08 09:01:14 152.00 150.50 1.34% AVAV 2024-04-08 10:00:47 149.99 149.40 0.97% AVAV 2024-04-08 11:00:45 152.07 151.57 2.20% AVAV 2024-04-08 12:00:56 151.51 151.24 1.87% AVAV 2024-04-08 13:00:42 152.21 152.06 2.42% AVAV 2024-04-08 14:00:54 152.66 152.46 2.71% AVAV 2024-04-08 15:00:45 152.13 151.97 2.36% AVAV 2024-04-08 16:00:44 152.31 151.75 2.57% AVAV 2024-04-08 17:00:44 153.87 151.75 2.67% AVAV 2024-04-08 20:00:44 0.00 0.00 2.67% 2024-04-09 AVAV 2024-04-09 04:00:48 168.00 0.00 2.67% AVAV 2024-04-09 05:00:44 160.00 135.76 2.67% AVAV 2024-04-09 07:00:57 151.95 146.07 2.67% AVAV 2024-04-09 08:00:50 151.95 151.00 2.67% AVAV 2024-04-09 10:00:44 149.33 148.56 -2.39% AVAV 2024-04-09 11:00:45 149.23 149.05 -2.16% AVAV 2024-04-09 12:00:41 149.90 149.54 -1.74% AVAV 2024-04-09 13:00:47 149.77 149.54 -1.84% AVAV 2024-04-09 14:00:48 147.89 147.57 -3.16% AVAV 2024-04-09 15:00:52 148.64 148.13 -2.55% AVAV 2024-04-09 16:00:42 152.50 149.00 -1.66% AVAV 2024-04-09 17:00:47 152.50 149.00 -1.62% AVAV 2024-04-09 20:00:46 0.00 0.00 -1.62% 2024-04-10 AVAV 2024-04-10 04:00:53 0.00 145.10 -1.62% AVAV 2024-04-10 05:00:41 226.86 145.10 -1.62% AVAV 2024-04-10 07:00:43 152.47 146.07 0.00% AVAV 2024-04-10 08:00:53 152.47 147.00 0.00% AVAV 2024-04-10 09:00:42 148.00 147.00 -1.67% AVAV 2024-04-10 10:00:48 147.10 146.50 -1.90% AVAV 2024-04-10 11:00:44 148.10 147.41 -1.40% AVAV 2024-04-10 12:00:42 146.50 146.17 -2.39% AVAV 2024-04-10 13:00:46 146.71 146.45 -2.19% AVAV 2024-04-10 14:00:47 148.16 147.58 -1.45% AVAV 2024-04-10 15:00:45 147.91 147.70 -1.38% AVAV 2024-04-10 16:00:44 149.20 147.25 -1.58% AVAV 2024-04-10 17:00:39 149.20 145.77 -1.74% AVAV 2024-04-10 18:00:44 149.20 145.77 -0.44% AVAV 2024-04-10 19:00:38 149.20 147.50 -0.44% AVAV 2024-04-10 20:00:46 0.00 0.00 -1.57% 2024-04-11 AVAV 2024-04-11 04:00:53 0.00 145.10 -1.57% AVAV 2024-04-11 05:00:48 226.86 145.10 -1.57% AVAV 2024-04-11 06:00:41 226.86 145.10 2.36% AVAV 2024-04-11 07:00:49 150.96 145.10 2.36% AVAV 2024-04-11 08:00:53 148.90 147.03 0.96% AVAV 2024-04-11 09:00:43 149.30 146.77 1.23% AVAV 2024-04-11 10:00:46 146.99 146.34 -0.35% AVAV 2024-04-11 11:00:45 145.27 145.03 -1.56% AVAV 2024-04-11 12:00:48 148.67 148.46 0.72% AVAV 2024-04-11 13:00:42 147.58 147.33 -0.07% AVAV 2024-04-11 14:00:48 148.44 148.27 0.57% AVAV 2024-04-11 15:00:48 148.44 148.25 0.65% AVAV 2024-04-11 16:00:39 149.00 146.10 0.70% AVAV 2024-04-11 17:00:45 148.50 146.10 0.72% AVAV 2024-04-11 20:00:47 0.00 0.00 0.72% 2024-04-12 AVAV 2024-04-12 04:00:45 0.00 145.10 0.72% AVAV 2024-04-12 05:00:44 199.00 145.10 0.72% AVAV 2024-04-12 06:00:50 216.01 145.10 0.72% AVAV 2024-04-12 07:00:41 148.49 145.60 0.72% AVAV 2024-04-12 08:00:42 148.49 145.90 0.72% AVAV 2024-04-12 09:00:37 148.49 147.51 0.72% AVAV 2024-04-12 10:00:56 148.69 148.06 0.09% AVAV 2024-04-12 11:00:46 148.42 148.01 -0.22% AVAV 2024-04-12 12:00:39 148.18 148.04 -0.28% AVAV 2024-04-12 13:00:42 147.44 147.14 -0.81% AVAV 2024-04-12 14:00:42 147.29 147.01 -0.94% AVAV 2024-04-12 15:00:43 145.56 145.46 -1.99% AVAV 2024-04-12 16:00:42 149.37 145.10 -0.93% AVAV 2024-04-12 17:00:37 149.37 145.10 -0.60% AVAV 2024-04-12 19:00:48 149.37 147.10 -0.60% AVAV 2024-04-12 20:00:42 0.00 0.00 -0.60% 2024-04-15 AVAV 2024-04-15 04:00:42 152.29 145.10 -0.60% AVAV 2024-04-15 05:00:38 152.29 149.15 -0.60% AVAV 2024-04-15 06:00:49 152.29 148.25 1.28% AVAV 2024-04-15 07:00:43 151.47 148.32 1.52% AVAV 2024-04-15 08:00:43 151.47 150.00 1.87% AVAV 2024-04-15 09:00:42 149.69 149.00 1.72% AVAV 2024-04-15 10:00:46 148.21 147.82 0.53% AVAV 2024-04-15 11:00:40 147.09 146.72 -0.16% AVAV 2024-04-15 12:00:42 148.39 147.96 0.82% AVAV 2024-04-15 13:00:45 147.87 147.53 0.38% AVAV 2024-04-15 14:00:43 147.27 147.05 0.03% AVAV 2024-04-15 15:00:45 146.26 146.06 -0.71% AVAV 2024-04-15 16:00:39 147.90 145.00 -0.67% AVAV 2024-04-15 17:00:41 149.04 145.00 -0.68% AVAV 2024-04-15 18:00:40 149.17 145.00 -0.68% AVAV 2024-04-15 20:00:37 0.00 0.00 -0.68% 2024-04-16 AVAV 2024-04-16 04:00:42 146.80 145.10 -0.68% AVAV 2024-04-16 05:00:39 146.80 146.15 0.02% AVAV 2024-04-16 08:00:44 146.80 143.56 -0.69% AVAV 2024-04-16 09:00:40 146.80 146.00 -0.69% AVAV 2024-04-16 10:00:45 145.50 144.90 -0.65% AVAV 2024-04-16 11:00:42 147.01 146.77 0.42% AVAV 2024-04-16 12:00:42 147.79 147.55 1.07% AVAV 2024-04-16 13:00:36 147.76 147.58 1.07% AVAV 2024-04-16 14:00:43 147.78 147.53 1.09% AVAV 2024-04-16 15:00:43 148.46 148.27 1.48% AVAV 2024-04-16 16:00:46 149.90 146.47 2.27% AVAV 2024-04-16 17:00:42 150.95 146.47 2.29% AVAV 2024-04-16 18:00:46 150.95 145.07 2.59% AVAV 2024-04-16 19:00:44 150.32 145.07 2.87% AVAV 2024-04-16 20:00:41 0.00 0.00 2.99% 2024-04-17 AVAV 2024-04-17 04:00:44 0.00 145.10 2.99% AVAV 2024-04-17 05:00:46 155.00 150.06 0.41% AVAV 2024-04-17 06:00:46 154.99 150.06 3.04% AVAV 2024-04-17 07:00:47 153.46 150.06 3.04% AVAV 2024-04-17 08:00:39 152.94 150.06 0.96% AVAV 2024-04-17 09:00:37 153.46 150.06 0.74% AVAV 2024-04-17 10:00:54 148.85 148.32 -0.43% AVAV 2024-04-17 11:00:39 147.76 147.51 -1.17% AVAV 2024-04-17 12:00:47 147.38 147.04 -1.68% AVAV 2024-04-17 13:00:42 145.10 144.85 -3.12% AVAV 2024-04-17 14:00:45 146.32 146.00 -2.36% AVAV 2024-04-17 15:00:43 146.49 146.21 -2.21% AVAV 2024-04-17 16:00:41 147.51 145.00 -1.94% AVAV 2024-04-17 17:00:50 149.50 145.00 -1.90% AVAV 2024-04-17 20:00:48 0.00 0.00 -1.90% 2024-04-18 AVAV 2024-04-18 04:00:43 153.00 0.00 -1.90% AVAV 2024-04-18 05:00:37 153.00 147.00 0.92% AVAV 2024-04-18 06:00:41 150.00 147.00 0.92% AVAV 2024-04-18 07:00:45 149.87 147.00 0.92% AVAV 2024-04-18 08:00:47 148.99 147.00 0.92% AVAV 2024-04-18 09:00:37 149.87 147.00 0.26% AVAV 2024-04-18 10:00:44 147.54 147.14 0.45% AVAV 2024-04-18 11:00:42 149.23 149.00 1.68% AVAV 2024-04-18 12:00:43 149.50 149.29 1.89% AVAV 2024-04-18 13:00:45 147.98 147.64 0.68% AVAV 2024-04-18 14:00:45 146.51 146.28 -0.18% AVAV 2024-04-18 15:00:40 146.51 146.37 -0.08% AVAV 2024-04-18 16:00:42 149.76 145.08 0.17% AVAV 2024-04-18 17:00:43 149.40 145.08 -0.38% AVAV 2024-04-18 18:00:37 149.76 145.08 0.28% AVAV 2024-04-18 19:00:41 149.76 145.10 0.28% AVAV 2024-04-18 20:00:42 0.00 0.00 0.28% 2024-04-19 AVAV 2024-04-19 04:00:43 148.88 0.00 0.28% AVAV 2024-04-19 05:00:41 148.88 143.00 0.28% AVAV 2024-04-19 06:00:58 148.88 143.00 0.00% AVAV 2024-04-19 07:00:43 148.88 144.77 0.00% AVAV 2024-04-19 08:00:48 148.88 146.00 0.00% AVAV 2024-04-19 09:00:42 148.88 145.30 0.00% AVAV 2024-04-19 10:00:48 149.03 148.56 1.34% AVAV 2024-04-19 11:00:43 148.54 148.14 1.07% AVAV 2024-04-19 12:00:44 151.93 151.74 3.53% AVAV 2024-04-19 13:00:44 151.44 151.02 3.14% AVAV 2024-04-19 14:00:38 150.47 150.22 2.46% AVAV 2024-04-19 15:00:40 150.50 150.25 2.58% AVAV 2024-04-19 16:00:42 150.19 149.07 2.26% AVAV 2024-04-19 17:00:44 150.19 149.07 2.37% AVAV 2024-04-19 18:00:38 151.13 149.07 2.39% AVAV 2024-04-19 20:00:39 0.00 0.00 1.62%