$209.04
−1.03−0.49%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on AVAV
AeroVironment, Inc. is down 0.49% to $209.04 on 0.95× average volume.
- Sitting 25% of the way between 52W low $141.09 and high $417.86
- Volume tracking at 0.95× the 20-day average — roughly in line with recent sessions
- Opened up 3.18% from the prior close of $210.07
Range: $202.99 – 211.18Change: +2.35%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $204.23 | 9.0K |
| Apr 21, 1:40 PM | $204.23 | 11.8K |
| Apr 21, 1:45 PM | $204.91 | 15.8K |
| Apr 21, 1:50 PM | $204.46 | 8.7K |
| Apr 21, 1:55 PM | $203.90 | 18.1K |
| Apr 21, 2:00 PM | $204.35 | 18.4K |
| Apr 21, 2:05 PM | $203.62 | 14.9K |
| Apr 21, 2:10 PM | $203.45 | 17.8K |
| Apr 21, 2:15 PM | $202.99 | 9.3K |
| Apr 21, 2:20 PM | $203.45 | 22.7K |
| Apr 21, 2:25 PM | $203.62 | 15.6K |
| Apr 21, 2:30 PM | $203.28 | 13.5K |
| Apr 21, 2:35 PM | $203.94 | 22.2K |
| Apr 21, 2:40 PM | $203.99 | 8.4K |
| Apr 21, 2:45 PM | $204.43 | 12.0K |
| Apr 21, 2:50 PM | $204.83 | 11.7K |
| Apr 21, 2:55 PM | $205.22 | 12.7K |
| Apr 21, 3:00 PM | $205.37 | 9.7K |
| Apr 21, 3:05 PM | $206.04 | 22.9K |
| Apr 21, 3:10 PM | $206.64 | 9.5K |
| Apr 21, 3:15 PM | $207.41 | 13.8K |
| Apr 21, 3:20 PM | $207.66 | 21.3K |
| Apr 21, 3:25 PM | $207.36 | 12.9K |
| Apr 21, 3:30 PM | $206.85 | 11.5K |
| Apr 21, 3:35 PM | $207.50 | 13.0K |
| Apr 21, 3:40 PM | $207.94 | 15.0K |
| Apr 21, 3:45 PM | $207.86 | 11.0K |
| Apr 21, 3:50 PM | $208.48 | 22.7K |
| Apr 21, 3:55 PM | $209.14 | 21.6K |
| Apr 21, 4:00 PM | $209.53 | 11.0K |
| Apr 21, 4:05 PM | $210.08 | 9.1K |
| Apr 21, 4:10 PM | $210.11 | 8.2K |
| Apr 21, 4:15 PM | $210.36 | 16.0K |
| Apr 21, 4:20 PM | $210.09 | 17.4K |
| Apr 21, 4:25 PM | $210.69 | 21.8K |
| Apr 21, 4:30 PM | $211.18 | 21.6K |
| Apr 21, 4:35 PM | $210.70 | 21.8K |
| Apr 21, 4:40 PM | $210.83 | 14.1K |
| Apr 21, 4:45 PM | $210.13 | 13.3K |
| Apr 21, 4:50 PM | $209.74 | 19.0K |
| Apr 21, 4:55 PM | $209.57 | 11.0K |
| Apr 21, 5:00 PM | $209.09 | 9.3K |
| Apr 21, 5:05 PM | $208.89 | 22.4K |
| Apr 21, 5:10 PM | $208.23 | 18.6K |
| Apr 21, 5:15 PM | $208.88 | 15.5K |
| Apr 21, 5:20 PM | $208.93 | 11.7K |
| Apr 21, 5:25 PM | $209.20 | 22.5K |
| Apr 21, 5:30 PM | $209.11 | 18.3K |
| Apr 21, 5:35 PM | $208.39 | 14.9K |
| Apr 21, 5:40 PM | $207.95 | 16.7K |
| Apr 21, 5:45 PM | $207.70 | 9.3K |
| Apr 21, 5:50 PM | $207.95 | 14.9K |
| Apr 21, 5:55 PM | $208.63 | 21.3K |
| Apr 21, 6:00 PM | $208.32 | 19.1K |
| Apr 21, 6:05 PM | $209.08 | 14.2K |
| Apr 21, 6:10 PM | $209.39 | 16.9K |
| Apr 21, 6:15 PM | $208.87 | 9.3K |
| Apr 21, 6:20 PM | $208.75 | 20.9K |
| Apr 21, 6:25 PM | $209.31 | 11.1K |
| Apr 21, 6:30 PM | $209.39 | 16.0K |
| Apr 21, 6:35 PM | $209.23 | 15.8K |
| Apr 21, 6:40 PM | $208.66 | 18.9K |
| Apr 21, 6:45 PM | $208.83 | 11.6K |
| Apr 21, 6:50 PM | $208.27 | 12.1K |
| Apr 21, 6:55 PM | $209.07 | 11.0K |
| Apr 21, 7:00 PM | $208.37 | 22.1K |
| Apr 21, 7:05 PM | $209.05 | 15.2K |
| Apr 21, 7:10 PM | $209.70 | 9.6K |
| Apr 21, 7:15 PM | $209.32 | 22.1K |
| Apr 21, 7:20 PM | $209.46 | 16.8K |
| Apr 21, 7:25 PM | $209.55 | 20.5K |
| Apr 21, 7:30 PM | $209.57 | 13.2K |
| Apr 21, 7:35 PM | $209.23 | 10.8K |
| Apr 21, 7:40 PM | $209.34 | 12.7K |
| Apr 21, 7:45 PM | $209.09 | 22.5K |
| Apr 21, 7:50 PM | $209.33 | 22.5K |
| Apr 21, 7:55 PM | $209.12 | 10.5K |
| Apr 21, 8:00 PM | $209.04 | 15.1K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $210.07
- Open
- $216.76
- Day's Range
- $206.28 – 219.20
- 52-Week Range
- $141.09 – 417.86
- Volume
- 1.1M
- Avg Volume (20d)
- 1.1M
- Market Cap
- $5.00B
- Exchange
- NASDAQ
Signals firing on AVAV
Live conditions Atoic's detectors match against the tape right now.
Gap Up+3.18% gap at open
Open above prior day's high.
Atoic coverage
No articles yet mentioning AVAV. We publish when a signal fires — check back.