AeroVironment Inc. Common Stockのデータ

AeroVironment Inc. Common Stockの基本情報

名前 AeroVironment Inc. Common Stock
ティッカー AVAV
国 United States
上場年 2007.0
セクター Capital Goods

AeroVironment Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 138.81 134.2 138.22 134.37 186800.0 134.37
2021-02-12 137.24 133.27 133.87 136.59 120100.0 136.59
2021-02-11 140.35 130.59 137.62 135.28 226200.0 135.28
2021-02-10 142.29 133.61 142.13 137.42 217300.0 137.42
2021-02-09 139.22 132.66 133.53 137.94 226000.0 137.94
2021-02-08 132.63 123.78 124.94 132.08 298800.0 132.08
2021-02-05 123.82 120.72 122.25 122.67 155000.0 122.67
2021-02-04 125.18 120.18 122.6 121.66 132200.0 121.66
2021-02-03 121.33 117.15 119.0 121.05 202100.0 121.05
2021-02-02 121.93 117.08 121.63 118.55 232000.0 118.55
2021-02-01 121.2 114.71 120.04 118.5 221500.0 118.5
2021-01-29 120.74 114.42 120.11 114.77 206100.0 114.77
2021-01-28 124.64 119.28 120.92 119.82 211300.0 119.82
2021-01-27 125.92 116.76 119.5 119.38 351500.0 119.38
2021-01-26 134.95 125.2 131.02 125.87 315700.0 125.87
2021-01-25 143.72 133.37 138.13 134.2 354900.0 134.2
2021-01-22 133.81 123.7 127.51 133.25 318900.0 133.25
2021-01-21 133.03 127.17 131.13 128.84 370700.0 128.84
2021-01-20 139.73 129.83 139.25 131.48 415500.0 131.48
2021-01-19 134.41 120.0 121.47 131.09 783500.0 131.09
2021-01-15 125.0 114.5 122.47 116.64 614700.0 116.64
2021-01-14 127.74 106.0 107.1 125.29 1049500.0 125.29
2021-01-13 96.8 95.25 96.01 96.17 131500.0 96.17
2021-01-12 96.05 93.41 93.48 95.67 125200.0 95.67
2021-01-11 93.78 91.67 91.67 93.14 143500.0 93.14
2021-01-08 94.04 91.22 91.97 92.69 207900.0 92.69
2021-01-07 91.27 88.55 89.87 90.91 113100.0 90.91
2021-01-06 91.4 88.15 88.88 89.47 240100.0 89.47
2021-01-05 89.35 85.7 85.81 88.45 118300.0 88.45
2021-01-04 88.21 85.19 87.2 85.93 155000.0 85.93
2020-12-31 88.06 85.54 88.06 86.9 147500.0 86.9
2020-12-30 89.82 87.76 88.2 88.04 72400.0 88.04
2020-12-29 90.29 87.2 90.07 88.16 125200.0 88.16
2020-12-28 90.4 89.04 89.56 89.36 126800.0 89.36
2020-12-24 91.77 88.7 90.82 88.97 40900.0 88.97
2020-12-23 90.77 89.8 90.13 89.96 130400.0 89.96
2020-12-22 91.09 88.37 89.05 89.39 150900.0 89.39
2020-12-21 88.9 84.94 85.56 88.18 221200.0 88.18
2020-12-18 86.76 84.05 86.57 86.13 736300.0 86.13
2020-12-17 85.81 82.41 82.41 85.45 185700.0 85.45
2020-12-16 84.7 81.31 83.99 82.22 127100.0 82.22
2020-12-15 83.56 80.79 82.07 83.55 234800.0 83.55
2020-12-14 84.8 81.13 84.4 81.25 313200.0 81.25
2020-12-11 87.22 83.29 85.91 83.9 159200.0 83.9
2020-12-10 89.52 86.04 89.52 86.45 157000.0 86.45
2020-12-09 99.81 87.32 93.98 88.44 363000.0 88.44
2020-12-08 92.28 88.78 90.83 90.45 161500.0 90.45
2020-12-07 92.91 90.01 90.99 91.23 147100.0 91.23
2020-12-04 90.96 88.0 88.24 90.47 80500.0 90.47
2020-12-03 89.2 87.61 87.68 88.24 69200.0 88.24
2020-12-02 87.73 86.01 87.24 87.46 95400.0 87.46
2020-12-01 87.56 86.07 86.19 87.33 95300.0 87.33
2020-11-30 87.07 84.89 86.02 85.39 163400.0 85.39
2020-11-27 87.05 85.47 85.47 86.66 54800.0 86.66
2020-11-25 88.73 85.27 87.79 85.71 172100.0 85.71
2020-11-24 89.34 86.24 86.59 88.91 127300.0 88.91
2020-11-23 86.71 83.7 84.18 85.84 123500.0 85.84
2020-11-20 84.0 81.78 83.06 83.3 113800.0 83.3
2020-11-19 83.68 81.68 83.18 83.31 78400.0 83.31
2020-11-18 85.03 82.8 84.61 82.81 180600.0 82.81
2020-11-17 84.52 81.52 83.46 84.17 158000.0 84.17
2020-11-16 83.66 81.4 82.07 83.58 123000.0 83.58
2020-11-13 81.34 79.55 80.36 81.22 117900.0 81.22
2020-11-12 81.35 79.28 81.35 79.72 111600.0 79.72
2020-11-11 81.35 78.87 79.98 81.34 136700.0 81.34
2020-11-10 80.48 77.81 78.77 79.98 150200.0 79.98
2020-11-09 81.6 77.84 80.07 77.95 156400.0 77.95
2020-11-06 77.77 76.26 77.62 76.7 94300.0 76.7
2020-11-05 77.83 76.68 77.25 77.62 114200.0 77.62
2020-11-04 77.52 75.71 75.82 76.87 106100.0 76.87
2020-11-03 77.77 75.3 76.85 76.48 107600.0 76.48
2020-11-02 77.63 75.13 76.9 76.01 116500.0 76.01
2020-10-30 77.04 74.74 75.95 76.36 131100.0 76.36
2020-10-29 76.59 74.1 74.94 75.95 122200.0 75.95
2020-10-28 75.64 74.5 75.17 75.03 165700.0 75.03
2020-10-27 76.7 75.33 76.0 76.39 120800.0 76.39
2020-10-26 77.12 74.98 76.48 76.11 136500.0 76.11
2020-10-23 77.59 76.05 77.19 77.51 110300.0 77.51
2020-10-22 77.0 75.0 76.44 76.38 131800.0 76.38
2020-10-21 76.72 74.79 75.84 75.93 119200.0 75.93
2020-10-20 76.13 74.87 75.79 75.51 148400.0 75.51
2020-10-19 76.13 74.43 75.49 75.0 171200.0 75.0
2020-10-16 75.5 74.2 74.2 75.0 192000.0 75.0
2020-10-15 74.15 70.71 71.33 74.03 203700.0 74.03
2020-10-14 72.91 71.37 71.6 71.63 197600.0 71.63
2020-10-13 71.62 69.35 71.62 71.45 224900.0 71.45
2020-10-12 72.29 71.1 71.22 71.57 158200.0 71.57
2020-10-09 71.78 69.76 70.61 71.14 242900.0 71.14
2020-10-08 74.56 68.21 69.99 69.5 565100.0 69.5
2020-10-07 65.83 64.62 64.62 65.24 161500.0 65.24
2020-10-06 66.02 64.01 64.11 64.09 167200.0 64.09
2020-10-05 63.98 62.83 63.7 63.55 152000.0 63.55
2020-10-02 63.17 60.08 60.2 62.97 179200.0 62.97
2020-10-01 62.04 60.21 60.21 61.54 182500.0 61.54
2020-09-30 62.39 59.58 62.1 60.01 174300.0 60.01
2020-09-29 62.33 61.19 61.21 61.91 106900.0 61.91
2020-09-28 63.31 61.38 62.27 61.52 114900.0 61.52
2020-09-25 62.09 59.66 60.13 61.72 130400.0 61.72
2020-09-24 61.83 59.13 60.9 60.33 273500.0 60.33
2020-09-23 63.69 61.2 63.12 61.21 138200.0 61.21
2020-09-22 63.32 61.25 62.42 63.12 126000.0 63.12
2020-09-21 63.31 61.55 62.0 62.24 147100.0 62.24
2020-09-18 65.0 62.89 65.0 63.42 475200.0 63.42
2020-09-17 65.28 63.52 64.03 64.41 135200.0 64.41
2020-09-16 66.88 65.01 65.82 65.19 190000.0 65.19
2020-09-15 65.69 63.58 65.13 64.85 214500.0 64.85
2020-09-14 65.82 64.05 64.48 64.59 198700.0 64.59
2020-09-11 68.17 63.71 64.44 63.95 341000.0 63.95
2020-09-10 71.41 63.19 69.5 64.43 472800.0 64.43
2020-09-09 70.29 68.41 69.5 69.0 227400.0 69.0
2020-09-08 70.96 68.96 70.45 68.98 193500.0 68.98
2020-09-04 76.75 70.68 75.89 71.87 228800.0 71.87
2020-09-03 78.4 74.74 78.23 75.14 168400.0 75.14
2020-09-02 79.68 77.53 79.01 78.4 93900.0 78.4
2020-09-01 78.87 75.78 76.01 78.76 171900.0 78.76
2020-08-31 76.98 76.02 76.6 76.39 190600.0 76.39
2020-08-28 77.03 76.13 76.74 76.87 91600.0 76.87
2020-08-27 77.36 75.2 77.22 76.08 145000.0 76.08
2020-08-26 77.87 75.71 77.87 76.66 128900.0 76.66
2020-08-25 78.7 77.02 78.39 78.12 94000.0 78.12
2020-08-24 79.47 77.21 79.33 78.29 111300.0 78.29
2020-08-21 79.47 77.27 79.25 78.47 369300.0 78.47
2020-08-20 80.56 78.5 79.72 79.39 115900.0 79.39
2020-08-19 81.65 80.22 81.14 80.31 99200.0 80.31
2020-08-18 82.23 80.47 82.12 80.87 79100.0 80.87
2020-08-17 82.9 81.07 82.18 81.98 101400.0 81.98
2020-08-14 81.68 80.2 80.7 81.33 87100.0 81.33
2020-08-13 81.72 80.73 81.61 80.9 88900.0 80.9
2020-08-12 82.03 80.15 80.24 81.36 112300.0 81.36
2020-08-11 82.83 79.0 81.11 79.54 215900.0 79.54
2020-08-10 82.06 79.89 81.05 80.26 114300.0 80.26
2020-08-07 84.0 80.26 81.7 81.05 159700.0 81.05
2020-08-06 87.0 81.67 85.81 83.1 179700.0 83.1
2020-08-05 86.53 79.8 80.0 85.81 398300.0 85.81
2020-08-04 79.66 77.11 78.07 79.15 197300.0 79.15
2020-08-03 78.3 76.0 77.06 77.84 166400.0 77.84
2020-07-31 77.05 75.02 76.96 76.55 137300.0 76.55
2020-07-30 78.27 76.51 76.8 77.15 73500.0 77.15
2020-07-29 78.56 77.1 77.1 77.69 130600.0 77.69
2020-07-28 78.22 76.54 77.41 76.69 91400.0 76.69
2020-07-27 77.69 75.09 75.09 77.5 134400.0 77.5
2020-07-24 77.22 74.65 77.22 75.29 220000.0 75.29
2020-07-23 79.98 76.33 76.68 77.61 301400.0 77.61
2020-07-22 78.97 76.07 77.85 76.33 262300.0 76.33
2020-07-21 79.55 78.03 78.4 78.31 137100.0 78.31
2020-07-20 79.35 76.71 78.0 78.09 146000.0 78.09
2020-07-17 79.08 77.27 77.34 78.0 155800.0 78.0
2020-07-16 77.58 76.61 77.14 77.27 101000.0 77.27
2020-07-15 78.45 76.87 77.49 77.66 176900.0 77.66
2020-07-14 75.8 74.06 74.06 75.61 109300.0 75.61
2020-07-13 77.86 74.37 77.01 74.41 192500.0 74.41
2020-07-10 76.78 75.5 76.47 76.42 131800.0 76.42
2020-07-09 78.47 75.38 77.98 75.93 183800.0 75.93
2020-07-08 79.04 76.82 77.9 77.51 144200.0 77.51
2020-07-07 79.41 77.37 77.37 77.74 213100.0 77.74
2020-07-06 79.8 77.12 78.85 77.76 153200.0 77.76
2020-07-02 78.53 76.7 77.0 77.71 166500.0 77.71
2020-07-01 80.04 75.78 79.49 76.1 269300.0 76.1
2020-06-30 80.77 77.33 78.3 79.63 413900.0 79.63
2020-06-29 80.11 77.0 77.55 78.32 279200.0 78.32
2020-06-26 79.41 75.81 78.2 77.02 471100.0 77.02
2020-06-25 78.85 73.09 73.5 78.85 597600.0 78.85
2020-06-24 75.9 69.12 75.24 71.8 571600.0 71.8
2020-06-23 72.33 70.17 71.01 71.91 395800.0 71.91
2020-06-22 69.91 67.59 67.81 69.59 352900.0 69.59
2020-06-19 71.17 67.56 70.9 67.59 589700.0 67.59
2020-06-18 70.75 67.98 69.36 69.73 136000.0 69.73
2020-06-17 71.6 69.35 71.19 69.42 138200.0 69.42
2020-06-16 72.81 70.0 71.4 71.24 187000.0 71.24
2020-06-15 69.77 67.78 68.15 68.72 322800.0 68.72
2020-06-12 71.44 67.79 70.0 69.57 246800.0 69.57
2020-06-11 70.83 67.21 70.83 67.53 300600.0 67.53
2020-06-10 74.68 71.38 73.7 73.27 228200.0 73.27
2020-06-09 74.51 72.72 74.51 73.47 263400.0 73.47
2020-06-08 79.54 75.03 77.91 75.52 290200.0 75.52
2020-06-05 79.45 75.85 77.94 76.41 232900.0 76.41
2020-06-04 76.35 72.26 73.43 75.76 209500.0 75.76
2020-06-03 74.23 72.01 72.82 73.64 182900.0 73.64
2020-06-02 72.36 69.25 69.67 71.58 213400.0 71.58
2020-06-01 71.74 69.2 70.96 69.2 234800.0 69.2
2020-05-29 71.07 66.5 67.61 70.83 275700.0 70.83
2020-05-28 71.05 67.5 71.0 67.93 220300.0 67.93
2020-05-27 70.47 66.0 68.21 70.16 295000.0 70.16
2020-05-26 68.83 66.86 67.0 67.19 156400.0 67.19
2020-05-22 65.35 63.82 64.85 65.35 108700.0 65.35
2020-05-21 65.29 64.19 64.62 64.33 115800.0 64.33
2020-05-20 65.58 63.17 63.17 64.72 152100.0 64.72
2020-05-19 66.31 62.08 65.23 62.14 173800.0 62.14
2020-05-18 66.59 62.91 62.91 65.56 299200.0 65.56
2020-05-15 63.1 60.01 60.35 61.88 244900.0 61.88
2020-05-14 60.41 57.61 59.35 60.13 202100.0 60.13
2020-05-13 62.21 59.28 61.34 59.99 267500.0 59.99
2020-05-12 63.74 61.54 62.67 61.61 230500.0 61.61
2020-05-11 62.95 60.49 61.0 62.2 152900.0 62.2
2020-05-08 62.19 60.51 61.16 61.27 122100.0 61.27
2020-05-07 61.54 59.89 61.15 60.06 166900.0 60.06
2020-05-06 61.8 59.62 61.0 59.62 106800.0 59.62
2020-05-05 61.97 60.0 60.82 60.59 132900.0 60.59
2020-05-04 59.62 57.62 58.48 59.54 186600.0 59.54
2020-05-01 59.44 57.49 58.75 59.22 219600.0 59.22
2020-04-30 60.67 58.61 60.23 60.26 227000.0 60.26
2020-04-29 61.87 59.1 60.48 61.32 284200.0 61.32
2020-04-28 59.28 57.11 58.24 58.87 195700.0 58.87
2020-04-27 57.9 55.82 56.0 57.22 130800.0 57.22
2020-04-24 57.03 55.05 57.03 55.67 80800.0 55.67
2020-04-23 57.63 56.28 56.83 56.41 90400.0 56.41
2020-04-22 56.92 54.26 54.35 56.17 114000.0 56.17
2020-04-21 55.53 53.78 54.74 54.67 140600.0 54.67
2020-04-20 58.55 55.79 57.28 56.03 156200.0 56.03
2020-04-17 58.77 55.11 55.26 58.56 298100.0 58.56
2020-04-16 58.88 53.15 58.14 53.53 366000.0 53.53
2020-04-15 59.93 57.44 59.93 58.42 197800.0 58.42
2020-04-14 60.77 57.65 58.5 60.23 198400.0 60.23
2020-04-13 58.28 56.52 57.24 57.62 153100.0 57.62
2020-04-09 59.37 56.51 56.62 59.0 138900.0 59.0
2020-04-08 55.75 53.7 55.58 55.06 331500.0 55.06
2020-04-07 59.8 54.57 59.43 54.78 187600.0 54.78
2020-04-06 58.69 54.54 54.54 57.2 216300.0 57.2
2020-04-03 55.69 52.58 53.45 53.72 297700.0 53.72
2020-04-02 56.77 52.99 53.55 53.79 192400.0 53.79
2020-04-01 58.96 53.8 57.97 54.43 215600.0 54.43
2020-03-31 61.55 58.84 59.53 60.96 300200.0 60.96
2020-03-30 60.5 52.96 55.61 60.14 460100.0 60.14
2020-03-27 57.95 53.58 56.07 55.29 306300.0 55.29
2020-03-26 58.5 52.17 52.75 58.04 286200.0 58.04
2020-03-25 55.34 51.26 54.01 52.07 544000.0 52.07
2020-03-24 56.0 52.03 54.84 54.14 369100.0 54.14
2020-03-23 55.39 50.78 53.45 51.9 465400.0 51.9
2020-03-20 59.13 53.28 57.69 53.45 376000.0 53.45
2020-03-19 58.8 50.0 52.45 57.39 425200.0 57.39
2020-03-18 54.41 46.79 51.74 53.0 369300.0 53.0
2020-03-17 55.7 50.84 51.81 54.66 451800.0 54.66
2020-03-16 52.19 45.0 45.36 51.01 448800.0 51.01
2020-03-13 50.54 46.01 48.8 50.41 316400.0 50.41
2020-03-12 52.08 46.11 50.42 46.72 494400.0 46.72
2020-03-11 55.75 53.49 54.84 54.73 180400.0 54.73
2020-03-10 58.86 54.4 58.14 56.41 252100.0 56.41
2020-03-09 57.81 55.0 55.16 56.01 347900.0 56.01
2020-03-06 61.28 58.45 58.6 61.15 354500.0 61.15
2020-03-05 60.43 57.51 57.51 60.18 283300.0 60.18
2020-03-04 58.88 50.6 50.72 58.71 469300.0 58.71
2020-03-03 55.97 53.32 54.54 53.59 350000.0 53.59
2020-03-02 54.47 50.3 51.83 54.32 279600.0 54.32
2020-02-28 54.93 50.52 52.27 51.39 464200.0 51.39
2020-02-27 56.3 52.53 54.41 54.06 380600.0 54.06
2020-02-26 60.6 55.33 59.67 55.54 369100.0 55.54
2020-02-25 63.9 59.31 63.84 59.42 303300.0 59.42
2020-02-24 64.16 61.62 61.92 63.67 219700.0 63.67
2020-02-21 64.17 62.3 62.85 64.03 193800.0 64.03
2020-02-20 63.21 62.01 62.55 63.03 163800.0 63.03
2020-02-19 64.17 62.57 62.57 62.63 213800.0 62.63
2020-02-18 64.19 61.29 63.82 62.4 425300.0 62.4