AeroVironment, Inc. (BIT:1AVAV)
Italy · Delayed Price · Currency is EUR 163.25
-7.05 (-4.14%)
At close: Mar 27, 2026
BIT:1AVAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 168.85 | 169.10 | 161.50 | 162.25 | 162.25 | -4.73% | 85 |
| Mar 26, 2026 | 169.55 | 173.10 | 169.15 | 170.30 | 170.30 | -2.27% | 148 |
| Mar 25, 2026 | 172.30 | 172.40 | 172.30 | 174.25 | 174.25 | 1.66% | 3 |
| Mar 24, 2026 | 178.45 | 178.45 | 175.25 | 171.40 | 171.40 | -2.67% | 65 |
| Mar 23, 2026 | 167.20 | 179.25 | 167.20 | 176.10 | 176.10 | -0.09% | 141 |
| Mar 20, 2026 | 184.00 | 184.00 | 177.00 | 176.25 | 176.25 | -3.53% | 73 |
| Mar 19, 2026 | 187.75 | 187.75 | 179.00 | 182.70 | 182.70 | -2.61% | 119 |
| Mar 18, 2026 | 194.30 | 195.30 | 189.20 | 187.60 | 187.60 | 1.98% | 95 |
| Mar 17, 2026 | 184.50 | 188.00 | 183.65 | 183.95 | 183.95 | 1.88% | 36 |
| Mar 16, 2026 | 183.20 | 183.20 | 182.80 | 180.55 | 180.55 | -1.53% | 65 |
| Mar 13, 2026 | 187.30 | 190.10 | 183.50 | 183.35 | 183.35 | -0.46% | 262 |
| Mar 12, 2026 | 178.50 | 188.80 | 178.50 | 184.20 | 184.20 | 3.14% | 552 |
| Mar 11, 2026 | 173.10 | 183.10 | 168.00 | 178.60 | 178.60 | -7.44% | 1,609 |
| Mar 10, 2026 | 194.90 | 204.40 | 191.20 | 192.95 | 192.95 | 0.94% | 458 |
| Mar 9, 2026 | 205.00 | 205.00 | 190.05 | 191.15 | 191.15 | -2.12% | 260 |
| Mar 6, 2026 | 192.15 | 194.85 | 185.80 | 195.30 | 195.30 | 3.58% | 255 |
| Mar 5, 2026 | 198.75 | 199.65 | 189.65 | 188.55 | 188.55 | -3.26% | 596 |
| Mar 4, 2026 | 197.70 | 197.70 | 193.95 | 194.90 | 194.90 | -0.18% | 189 |
| Mar 3, 2026 | 182.30 | 197.90 | 177.45 | 195.25 | 195.25 | 2.71% | 894 |
| Mar 2, 2026 | 246.20 | 258.20 | 190.10 | 190.10 | 190.10 | -9.56% | 1,688 |
| Feb 27, 2026 | 215.90 | 215.90 | 208.10 | 210.20 | 210.20 | -3.97% | 287 |
| Feb 26, 2026 | 219.40 | 220.00 | 218.70 | 218.90 | 218.90 | -0.64% | 22 |
| Feb 25, 2026 | 220.10 | 224.80 | 220.10 | 220.30 | 220.30 | 0.14% | 55 |
| Feb 24, 2026 | 218.40 | 218.40 | 218.40 | 220.00 | 220.00 | -0.99% | 3 |
| Feb 23, 2026 | 222.90 | 223.60 | 219.50 | 222.20 | 222.20 | -4.31% | 32 |
| Feb 20, 2026 | 244.20 | 244.20 | 234.20 | 232.20 | 232.20 | -1.90% | 234 |
| Feb 19, 2026 | 230.20 | 240.90 | 228.00 | 236.70 | 236.70 | 5.01% | 505 |
| Feb 18, 2026 | 226.00 | 226.00 | 223.30 | 225.40 | 225.40 | 2.13% | 107 |
| Feb 17, 2026 | 211.90 | 221.80 | 211.20 | 220.70 | 220.70 | 6.88% | 193 |
| Feb 16, 2026 | 207.80 | 209.00 | 207.80 | 206.50 | 206.50 | 0.34% | 14 |
| Feb 13, 2026 | 198.65 | 205.70 | 198.60 | 205.80 | 205.80 | 3.37% | 338 |
| Feb 12, 2026 | 208.90 | 211.20 | 201.40 | 199.10 | 199.10 | -4.83% | 309 |
| Feb 11, 2026 | 225.20 | 225.70 | 208.90 | 209.20 | 209.20 | -8.33% | 195 |
| Feb 10, 2026 | 230.50 | 232.50 | 223.90 | 228.20 | 228.20 | 0.66% | 249 |
| Feb 9, 2026 | 218.90 | 223.10 | 211.40 | 226.70 | 226.70 | 6.18% | 209 |
| Feb 6, 2026 | 205.70 | 212.40 | 205.70 | 213.50 | 213.50 | 4.25% | 309 |
| Feb 5, 2026 | 219.00 | 220.00 | 205.30 | 204.80 | 204.80 | -6.27% | 377 |
| Feb 4, 2026 | 243.50 | 245.20 | 217.50 | 218.50 | 218.50 | -6.58% | 255 |
| Feb 3, 2026 | 233.80 | 233.80 | 232.40 | 233.90 | 233.90 | 2.81% | 185 |
| Feb 2, 2026 | 225.30 | 233.30 | 225.30 | 227.50 | 227.50 | -3.93% | 98 |
| Jan 30, 2026 | 242.80 | 242.80 | 241.10 | 236.80 | 236.80 | -2.75% | 43 |
| Jan 29, 2026 | 257.60 | 257.60 | 242.80 | 243.50 | 243.50 | -4.28% | 183 |
| Jan 28, 2026 | 264.20 | 266.70 | 252.00 | 254.40 | 254.40 | 0.71% | 282 |
| Jan 27, 2026 | 253.60 | 260.30 | 251.00 | 252.60 | 252.60 | 0.20% | 465 |
| Jan 26, 2026 | 259.30 | 259.30 | 252.70 | 252.10 | 252.10 | -3.74% | 60 |
| Jan 23, 2026 | 266.00 | 266.00 | 263.80 | 261.90 | 261.90 | -0.83% | 8 |
| Jan 22, 2026 | 275.40 | 280.20 | 263.60 | 264.10 | 264.10 | -2.11% | 299 |
| Jan 21, 2026 | 281.10 | 293.20 | 269.80 | 269.80 | 269.80 | -14.24% | 823 |
| Jan 20, 2026 | 325.00 | 328.30 | 312.50 | 314.60 | 314.60 | -7.01% | 511 |
| Jan 19, 2026 | 376.20 | 376.20 | 318.70 | 338.30 | 338.30 | -1.11% | 168 |