AeroVironment, Inc. AVAV
NASDAQ · United States · Electronic Technology
$142.22-1.02 (-0.71%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $142.22 | -0.71% | $143.52 | $145.48 | $142.02 | 1.43M |
| 2026-09-29 | $143.24 | -2.71% | $148.99 | $149.24 | $142.42 | 1.71M |
| 2026-09-28 | $147.23 | -3.17% | $149.77 | $151.30 | $147.02 | 1.09M |
| 2026-09-25 | $152.05 | -4.10% | $159.16 | $161.65 | $152.03 | 1.29M |
| 2026-09-24 | $158.55 | +1.67% | $153.03 | $160.29 | $151.50 | 894.40K |
| 2026-09-23 | $155.94 | -0.13% | $156.25 | $163.35 | $154.94 | 1.18M |
| 2026-09-22 | $156.15 | -2.95% | $164.10 | $164.10 | $153.53 | 1.37M |
| 2026-09-21 | $160.90 | +0.59% | $161.28 | $165.00 | $160.06 | 1.04M |
| 2026-09-18 | $159.95 | -2.10% | $165.57 | $168.00 | $159.40 | 2.43M |
| 2026-09-17 | $163.38 | +4.43% | $159.98 | $167.76 | $159.00 | 1.78M |
| 2026-09-16 | $156.45 | -0.34% | $155.00 | $157.75 | $151.00 | 1.50M |
| 2026-09-15 | $156.99 | +2.34% | $152.27 | $159.80 | $147.67 | 2.51M |
| 2026-09-14 | $153.40 | +4.56% | $145.80 | $156.14 | $144.51 | 3.04M |
| 2026-09-11 | $146.71 | -0.24% | $145.91 | $147.13 | $138.31 | 4.62M |
| 2026-09-10 | $147.07 | +4.45% | $146.77 | $159.24 | $142.50 | 8.76M |
| 2026-09-09 | $140.80 | -5.36% | $149.05 | $150.05 | $139.77 | 5.01M |
| 2026-09-08 | $148.78 | +2.86% | $146.37 | $152.20 | $146.10 | 2.01M |
| 2026-09-04 | $144.65 | -1.74% | $145.63 | $148.02 | $143.30 | 1.53M |
| 2026-09-03 | $147.21 | +1.25% | $151.95 | $151.95 | $140.62 | 2.38M |
| 2026-09-02 | $145.39 | +0.85% | $144.10 | $147.16 | $140.91 | 1.53M |
| 2026-09-01 | $144.17 | -2.82% | $145.98 | $148.65 | $143.28 | 1.03M |
| 2026-08-31 | $148.35 | +0.28% | $145.71 | $149.22 | $145.35 | 857.60K |
| 2026-08-28 | $147.94 | -2.85% | $152.16 | $152.51 | $146.30 | 1.18M |
| 2026-08-27 | $152.28 | +3.68% | $147.56 | $153.90 | $144.55 | 1.34M |
| 2026-08-26 | $146.88 | -0.37% | $146.50 | $150.61 | $146.41 | 1.01M |
| 2026-08-25 | $147.42 | -0.53% | $151.05 | $151.79 | $147.25 | 1.22M |
| 2026-08-24 | $148.20 | -7.50% | $159.61 | $159.61 | $148.14 | 1.23M |
| 2026-08-21 | $160.22 | +0.27% | $161.51 | $164.27 | $159.79 | 1.17M |
| 2026-08-20 | $159.79 | -7.50% | $170.11 | $170.12 | $155.81 | 1.63M |
| 2026-08-19 | $172.74 | -0.80% | $172.67 | $174.71 | $167.38 | 1.00M |
| 2026-08-18 | $174.14 | -3.86% | $175.53 | $182.65 | $173.63 | 773.20K |
| 2026-08-17 | $181.13 | -6.06% | $191.98 | $191.99 | $180.66 | 1.08M |
| 2026-08-14 | $192.81 | +1.78% | $201.51 | $207.83 | $188.14 | 1.55M |
| 2026-08-13 | $189.43 | -2.26% | $190.00 | $194.30 | $185.68 | 911.90K |
| 2026-08-12 | $193.81 | -1.13% | $196.82 | $196.82 | $191.18 | 1.04M |
| 2026-08-11 | $196.02 | +3.63% | $188.60 | $196.32 | $185.00 | 984.40K |
| 2026-08-10 | $189.15 | +1.30% | $186.39 | $190.96 | $180.50 | 1.45M |
| 2026-08-07 | $186.73 | +9.12% | $172.70 | $187.50 | $168.74 | 1.92M |
| 2026-08-06 | $171.12 | +1.82% | $166.11 | $174.79 | $165.00 | 1.04M |
| 2026-08-05 | $168.06 | -0.57% | $173.99 | $176.21 | $166.65 | 1.01M |
| 2026-08-04 | $169.02 | +6.18% | $160.36 | $170.30 | $160.08 | 1.85M |
| 2026-08-03 | $159.18 | +6.57% | $151.22 | $159.33 | $150.25 | 968.60K |
| 2026-07-31 | $149.37 | +1.91% | $148.77 | $150.75 | $142.80 | 943.30K |
| 2026-07-30 | $146.57 | +3.13% | $144.07 | $147.33 | $140.43 | 948.80K |
| 2026-07-29 | $142.12 | -9.10% | $154.47 | $155.30 | $141.68 | 1.29M |
| 2026-07-28 | $156.35 | +1.37% | $151.81 | $156.48 | $147.18 | 1.04M |
| 2026-07-27 | $154.24 | +3.16% | $149.82 | $156.54 | $148.25 | 972.40K |
| 2026-07-24 | $149.51 | -5.81% | $159.65 | $159.90 | $149.33 | 1.12M |
| 2026-07-23 | $158.73 | +5.57% | $153.04 | $162.30 | $152.00 | 1.65M |
| 2026-07-22 | $150.35 | +1.01% | $150.36 | $157.38 | $148.84 | 1.82M |
| 2026-07-21 | $148.84 | +4.38% | $141.75 | $150.74 | $140.95 | 1.58M |
| 2026-07-20 | $142.60 | +0.28% | $142.60 | $145.78 | $140.01 | 1.33M |
| 2026-07-17 | $142.20 | -4.75% | $144.77 | $148.35 | $142.02 | 1.27M |
| 2026-07-16 | $149.29 | +5.71% | $146.23 | $151.88 | $143.47 | 2.20M |
| 2026-07-15 | $141.22 | -1.57% | $143.00 | $148.96 | $139.10 | 1.31M |
| 2026-07-14 | $143.47 | +1.18% | $142.92 | $147.50 | $142.23 | 1.07M |
| 2026-07-13 | $141.80 | -1.92% | $144.08 | $146.00 | $141.15 | 1.24M |
| 2026-07-10 | $144.58 | -2.57% | $147.02 | $148.41 | $143.01 | 1.34M |
| 2026-07-09 | $148.40 | -5.94% | $153.00 | $153.51 | $146.13 | 2.30M |
| 2026-07-08 | $157.78 | -2.92% | $165.67 | $168.89 | $157.01 | 2.38M |
| 2026-07-07 | $162.53 | -8.09% | $175.00 | $177.10 | $162.40 | 2.25M |
| 2026-07-06 | $176.84 | -7.36% | $190.21 | $192.00 | $176.36 | 2.39M |
| 2026-07-02 | $190.89 | +10.70% | $180.25 | $200.38 | $176.60 | 4.15M |
| 2026-07-01 | $172.44 | +4.46% | $170.00 | $181.27 | $164.00 | 2.97M |
| 2026-06-30 | $165.07 | +18.76% | $176.50 | $178.50 | $157.79 | 8.04M |
| 2026-06-29 | $139.00 | +0.76% | $143.60 | $146.94 | $139.00 | 3.16M |
| 2026-06-26 | $137.95 | +0.93% | $135.72 | $143.37 | $135.72 | 5.88M |
| 2026-06-25 | $136.68 | -3.87% | $141.10 | $141.10 | $135.20 | 1.52M |
| 2026-06-24 | $142.18 | -4.63% | $147.81 | $148.66 | $141.73 | 1.08M |
| 2026-06-23 | $149.08 | -1.49% | $148.02 | $151.81 | $147.75 | 1.04M |
| 2026-06-22 | $151.33 | -10.78% | $160.75 | $163.83 | $150.36 | 2.37M |
| 2026-06-18 | $169.61 | +1.50% | $170.80 | $172.99 | $163.94 | 1.56M |
| 2026-06-17 | $167.11 | +0.24% | $166.00 | $172.16 | $165.00 | 773.30K |
| 2026-06-16 | $166.71 | -3.05% | $170.33 | $171.60 | $164.56 | 1.04M |
| 2026-06-15 | $171.95 | +0.80% | $174.41 | $176.00 | $169.40 | 962.40K |
| 2026-06-12 | $170.58 | -7.14% | $183.62 | $183.62 | $170.18 | 1.05M |
| 2026-06-11 | $183.69 | +6.22% | $172.17 | $184.55 | $170.10 | 684.10K |
| 2026-06-10 | $172.93 | -2.03% | $173.89 | $177.50 | $172.00 | 813.80K |
| 2026-06-09 | $176.51 | -4.42% | $184.02 | $186.88 | $169.00 | 1.11M |
| 2026-06-08 | $184.68 | -0.67% | $187.01 | $190.22 | $183.93 | 903.60K |
| 2026-06-05 | $185.92 | -9.04% | $199.29 | $200.87 | $181.20 | 1.12M |
| 2026-06-04 | $204.40 | +6.75% | $190.95 | $205.55 | $189.12 | 1.02M |
| 2026-06-03 | $191.47 | -6.30% | $201.51 | $201.51 | $189.13 | 1.33M |
| 2026-06-02 | $204.35 | +0.13% | $203.90 | $204.51 | $196.60 | 1.11M |
| 2026-06-01 | $204.09 | -1.52% | $202.68 | $208.94 | $198.14 | 1.37M |
| 2026-05-29 | $207.24 | -3.34% | $216.09 | $216.28 | $196.22 | 2.73M |
| 2026-05-28 | $214.39 | +18.26% | $199.94 | $217.77 | $195.55 | 4.16M |
| 2026-05-27 | $181.28 | -0.54% | $182.50 | $183.00 | $175.56 | 1.11M |
| 2026-05-26 | $182.26 | +4.61% | $182.81 | $187.52 | $175.50 | 1.64M |
| 2026-05-22 | $174.23 | +6.83% | $164.16 | $174.51 | $164.11 | 1.16M |