AeroVironment, Inc. (BIT:1AVAV)
Italy · Delayed Price · Currency is EUR 242.80
+1.50 (0.62%)
Last updated: Sep 19, 2025, 2:07 PM CET
AeroVironment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 207.00 | 207.00 | 207.00 | 206.80 | 206.80 | 3.09% | 3 |
| Aug 21, 2025 | 200.30 | 200.80 | 200.30 | 200.60 | 200.60 | 0.88% | 260 |
| Aug 20, 2025 | 198.50 | 201.30 | 197.95 | 198.85 | 198.85 | -2.09% | 173 |
| Aug 19, 2025 | 205.60 | 205.60 | 202.70 | 203.10 | 203.10 | -4.51% | 25 |
| Aug 18, 2025 | 221.30 | 221.30 | 200.70 | 212.70 | 212.70 | -0.23% | 60 |
| Aug 14, 2025 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | 0.76% | - |
| Aug 13, 2025 | 214.70 | 218.00 | 214.70 | 211.60 | 211.60 | 0.05% | 252 |
| Aug 12, 2025 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | -1.21% | - |
| Aug 11, 2025 | 214.10 | 214.10 | 214.10 | 214.10 | 214.10 | -1.11% | - |
| Aug 8, 2025 | 225.30 | 225.30 | 225.30 | 216.50 | 216.50 | -3.48% | 18 |
| Aug 7, 2025 | 224.00 | 224.00 | 224.00 | 224.30 | 224.30 | 0.13% | 11 |
| Aug 6, 2025 | 233.20 | 233.20 | 233.20 | 224.00 | 224.00 | -2.90% | 1 |
| Aug 5, 2025 | 238.10 | 238.10 | 238.10 | 230.70 | 230.70 | -0.04% | 5 |
| Aug 4, 2025 | 229.40 | 229.40 | 229.40 | 230.80 | 230.80 | 2.71% | 40 |
| Aug 1, 2025 | 225.30 | 225.30 | 223.20 | 224.70 | 224.70 | -3.31% | 14 |
| Jul 31, 2025 | 235.70 | 235.70 | 231.10 | 232.40 | 232.40 | -0.04% | 3 |
| Jul 30, 2025 | 232.90 | 232.90 | 232.90 | 232.50 | 232.50 | -1.23% | 3 |
| Jul 29, 2025 | 235.40 | 235.40 | 235.40 | 235.40 | 235.40 | 2.79% | - |
| Jul 28, 2025 | 236.50 | 236.50 | 232.40 | 229.00 | 229.00 | -0.39% | 16 |
| Jul 25, 2025 | 229.90 | 229.90 | 229.90 | 229.90 | 229.90 | -0.95% | - |
| Jul 24, 2025 | 233.50 | 233.90 | 233.50 | 232.10 | 232.10 | 1.80% | 8 |
| Jul 23, 2025 | 213.10 | 220.00 | 213.10 | 228.00 | 228.00 | 1.69% | 3 |
| Jul 22, 2025 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | -5.16% | - |
| Jul 21, 2025 | 239.00 | 240.70 | 234.40 | 236.40 | 236.40 | - | 246 |
| Jul 18, 2025 | 236.40 | 236.40 | 236.40 | 236.40 | 236.40 | 0.42% | - |
| Jul 17, 2025 | 235.40 | 235.40 | 235.40 | 235.40 | 235.40 | 4.90% | - |
| Jul 16, 2025 | 222.60 | 228.00 | 222.60 | 224.40 | 224.40 | -0.40% | 583 |
| Jul 15, 2025 | 233.00 | 233.00 | 230.40 | 225.30 | 225.30 | -0.49% | 94 |
| Jul 14, 2025 | 227.30 | 230.00 | 224.20 | 226.40 | 226.40 | 2.77% | 350 |
| Jul 11, 2025 | 206.70 | 221.00 | 206.70 | 220.30 | 220.30 | 7.41% | 174 |