AeroVironment, Inc. (BIT:1AVAV)
Italy · Delayed Price · Currency is EUR 318.10
-13.30 (-4.01%)
At close: Oct 30, 2025
AeroVironment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 321.20 | 321.20 | 317.10 | 314.00 | 314.00 | -1.29% | 78 |
| Oct 30, 2025 | 327.30 | 327.30 | 318.40 | 318.10 | 318.10 | -4.01% | 144 |
| Oct 29, 2025 | 333.70 | 337.10 | 327.80 | 331.40 | 331.40 | 0.49% | 198 |
| Oct 28, 2025 | 328.70 | 331.20 | 328.70 | 329.80 | 329.80 | 1.10% | 55 |
| Oct 27, 2025 | 332.00 | 334.20 | 325.10 | 326.20 | 326.20 | 2.71% | 110 |
| Oct 24, 2025 | 318.00 | 318.00 | 316.60 | 317.60 | 317.60 | 0.19% | 12 |
| Oct 23, 2025 | 310.80 | 316.10 | 309.90 | 317.00 | 317.00 | 5.11% | 73 |
| Oct 22, 2025 | 303.10 | 303.10 | 303.10 | 301.60 | 301.60 | -6.86% | 2 |
| Oct 21, 2025 | 315.50 | 322.50 | 314.90 | 323.80 | 323.80 | 5.10% | 356 |
| Oct 20, 2025 | 306.90 | 309.10 | 304.80 | 308.10 | 308.10 | 2.29% | 397 |
| Oct 17, 2025 | 299.30 | 316.40 | 297.70 | 301.20 | 301.20 | -6.46% | 454 |
| Oct 16, 2025 | 340.80 | 340.80 | 322.00 | 322.00 | 322.00 | -3.51% | 125 |
| Oct 15, 2025 | 351.80 | 351.80 | 336.10 | 333.70 | 333.70 | -4.05% | 57 |
| Oct 14, 2025 | 347.70 | 353.60 | 339.80 | 347.80 | 347.80 | 0.03% | 459 |
| Oct 13, 2025 | 323.70 | 354.20 | 321.00 | 347.70 | 347.70 | 1.28% | 348 |
| Oct 10, 2025 | 346.30 | 349.40 | 342.60 | 343.30 | 343.30 | -2.00% | 362 |
| Oct 9, 2025 | 356.80 | 368.20 | 352.00 | 350.30 | 350.30 | 1.27% | 312 |
| Oct 8, 2025 | 354.20 | 354.20 | 337.00 | 345.90 | 345.90 | 2.52% | 671 |
| Oct 7, 2025 | 338.60 | 342.30 | 335.50 | 337.40 | 337.40 | 4.75% | 539 |
| Oct 6, 2025 | 323.10 | 336.30 | 321.70 | 322.10 | 322.10 | -0.59% | 880 |
| Oct 3, 2025 | 309.80 | 322.50 | 309.80 | 324.00 | 324.00 | 5.68% | 1,178 |
| Oct 2, 2025 | 298.30 | 309.40 | 297.40 | 306.60 | 306.60 | 7.54% | 692 |
| Oct 1, 2025 | 266.60 | 281.20 | 266.60 | 285.10 | 285.10 | 8.12% | 434 |
| Sep 30, 2025 | 262.80 | 266.60 | 259.80 | 263.70 | 263.70 | -2.15% | 98 |
| Sep 29, 2025 | 262.40 | 269.60 | 262.20 | 269.50 | 269.50 | 5.60% | 479 |
| Sep 26, 2025 | 255.30 | 255.30 | 255.00 | 255.20 | 255.20 | 0.28% | 105 |
| Sep 25, 2025 | 255.80 | 255.80 | 240.00 | 254.50 | 254.50 | -2.57% | 213 |
| Sep 24, 2025 | 249.00 | 260.70 | 249.00 | 261.20 | 261.20 | 5.11% | 672 |
| Sep 23, 2025 | 248.50 | 248.50 | 248.50 | 248.50 | 248.50 | 3.76% | - |
| Sep 22, 2025 | 238.80 | 238.80 | 237.50 | 239.50 | 239.50 | -1.36% | 100 |
| Sep 19, 2025 | 242.50 | 242.90 | 239.70 | 242.80 | 242.80 | 0.62% | 175 |
| Sep 18, 2025 | 235.90 | 242.20 | 235.90 | 241.30 | 241.30 | 8.06% | 95 |
| Sep 17, 2025 | 223.90 | 225.00 | 221.60 | 223.30 | 223.30 | 4.35% | 245 |
| Sep 16, 2025 | 212.00 | 223.60 | 202.40 | 214.00 | 214.00 | 0.61% | 234 |
| Sep 15, 2025 | 209.30 | 211.10 | 209.00 | 212.70 | 212.70 | 1.05% | 204 |
| Sep 12, 2025 | 207.20 | 209.20 | 207.20 | 210.50 | 210.50 | -3.13% | 23 |
| Sep 11, 2025 | 213.50 | 213.50 | 209.40 | 217.30 | 217.30 | 8.79% | 74 |
| Sep 10, 2025 | 204.80 | 204.80 | 197.30 | 199.75 | 199.75 | 1.24% | 76 |
| Sep 9, 2025 | 203.20 | 203.20 | 202.00 | 197.30 | 197.30 | -1.00% | 104 |
| Sep 8, 2025 | 193.45 | 199.05 | 193.45 | 199.30 | 199.30 | 4.70% | 145 |
| Sep 5, 2025 | 199.30 | 199.30 | 190.45 | 190.35 | 190.35 | -3.69% | 188 |
| Sep 4, 2025 | 199.30 | 199.30 | 199.30 | 197.65 | 197.65 | -4.75% | 2 |
| Sep 3, 2025 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | 1.62% | - |
| Sep 2, 2025 | 208.50 | 209.00 | 202.80 | 204.20 | 204.20 | -1.92% | 68 |
| Sep 1, 2025 | 196.90 | 215.60 | 196.90 | 208.20 | 208.20 | 0.77% | 55 |
| Aug 29, 2025 | 216.00 | 216.00 | 215.20 | 206.60 | 206.60 | -2.91% | 55 |
| Aug 28, 2025 | 212.80 | 212.80 | 212.80 | 212.80 | 212.80 | -0.56% | - |
| Aug 27, 2025 | 214.50 | 214.80 | 214.50 | 214.00 | 214.00 | 1.13% | 42 |
| Aug 26, 2025 | 211.60 | 211.60 | 211.60 | 211.60 | 211.60 | 0.95% | - |
| Aug 25, 2025 | 205.50 | 205.50 | 205.50 | 209.60 | 209.60 | 1.35% | 40 |