AeroVironment, Inc. (BIT:1AVAV)
Italy · Delayed Price · Currency is EUR 210.10
-1.80 (-0.85%)
Last updated: Dec 30, 2025, 9:00 AM CET
AeroVironment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 210.80 | 210.80 | 210.50 | 210.10 | 210.10 | -0.85% | 13 |
| Dec 29, 2025 | 211.10 | 214.50 | 210.50 | 211.90 | 211.90 | -3.68% | 160 |
| Dec 23, 2025 | 221.50 | 223.50 | 216.70 | 220.00 | 220.00 | 2.09% | 242 |
| Dec 22, 2025 | 216.90 | 217.40 | 212.40 | 215.50 | 215.50 | 4.76% | 244 |
| Dec 19, 2025 | 198.95 | 198.95 | 198.95 | 205.70 | 205.70 | 2.75% | 103 |
| Dec 18, 2025 | 196.80 | 200.30 | 195.15 | 200.20 | 200.20 | 1.83% | 129 |
| Dec 17, 2025 | 202.00 | 202.00 | 202.00 | 196.60 | 196.60 | -0.98% | 1 |
| Dec 16, 2025 | 180.40 | 199.55 | 180.40 | 198.55 | 198.55 | -0.82% | 206 |
| Dec 15, 2025 | 205.40 | 207.00 | 197.45 | 200.20 | 200.20 | -1.04% | 121 |
| Dec 12, 2025 | 213.90 | 213.90 | 202.90 | 202.30 | 202.30 | -2.41% | 329 |
| Dec 11, 2025 | 210.00 | 210.40 | 204.60 | 207.30 | 207.30 | -4.82% | 223 |
| Dec 10, 2025 | 230.30 | 232.20 | 216.00 | 217.80 | 217.80 | -12.67% | 203 |
| Dec 9, 2025 | 246.00 | 249.40 | 241.10 | 249.40 | 249.40 | 4.31% | 207 |
| Dec 8, 2025 | 239.10 | 239.10 | 239.10 | 239.10 | 239.10 | -0.33% | - |
| Dec 5, 2025 | 239.90 | 239.90 | 239.90 | 239.90 | 239.90 | -3.46% | - |
| Dec 4, 2025 | 243.30 | 246.20 | 243.30 | 248.50 | 248.50 | 8.90% | 65 |
| Dec 3, 2025 | 228.60 | 229.20 | 228.60 | 228.20 | 228.20 | 0.84% | 12 |
| Dec 2, 2025 | 223.80 | 228.60 | 223.80 | 226.30 | 226.30 | -0.35% | 15 |
| Dec 1, 2025 | 245.90 | 245.90 | 227.60 | 227.10 | 227.10 | -5.65% | 68 |
| Nov 28, 2025 | 241.10 | 241.10 | 241.10 | 240.70 | 240.70 | -0.17% | 1 |
| Nov 27, 2025 | 241.10 | 241.10 | 241.10 | 241.10 | 241.10 | 0.96% | - |
| Nov 26, 2025 | 244.30 | 244.30 | 241.70 | 238.80 | 238.80 | 1.32% | 71 |
| Nov 25, 2025 | 243.20 | 243.20 | 234.50 | 235.70 | 235.70 | -3.20% | 3 |
| Nov 24, 2025 | 233.30 | 237.20 | 232.50 | 243.50 | 243.50 | 5.05% | 210 |
| Nov 21, 2025 | 233.90 | 233.90 | 229.00 | 231.80 | 231.80 | -4.80% | 95 |
| Nov 20, 2025 | 252.00 | 252.00 | 252.00 | 243.50 | 243.50 | -0.73% | 1 |
| Nov 19, 2025 | 245.30 | 245.30 | 245.30 | 245.30 | 245.30 | 1.11% | - |
| Nov 18, 2025 | 242.60 | 242.60 | 242.60 | 242.60 | 242.60 | -2.73% | - |
| Nov 17, 2025 | 254.70 | 254.70 | 253.10 | 249.40 | 249.40 | -3.11% | 12 |
| Nov 14, 2025 | 250.30 | 250.30 | 240.80 | 257.40 | 257.40 | -3.31% | 10 |
| Nov 13, 2025 | 266.20 | 266.20 | 266.20 | 266.20 | 266.20 | -4.59% | - |
| Nov 12, 2025 | 277.80 | 277.80 | 277.50 | 279.00 | 279.00 | -1.10% | 51 |
| Nov 11, 2025 | 288.70 | 288.90 | 288.70 | 282.10 | 282.10 | -0.25% | 2 |
| Nov 10, 2025 | 295.50 | 296.10 | 293.40 | 282.80 | 282.80 | 4.97% | 37 |
| Nov 7, 2025 | 287.20 | 287.20 | 268.00 | 269.40 | 269.40 | -6.75% | 230 |
| Nov 6, 2025 | 305.60 | 305.80 | 288.10 | 288.90 | 288.90 | -6.29% | 308 |
| Nov 5, 2025 | 302.40 | 307.00 | 302.40 | 308.30 | 308.30 | -2.22% | 62 |
| Nov 4, 2025 | 320.90 | 320.90 | 309.30 | 315.30 | 315.30 | -1.47% | 68 |
| Nov 3, 2025 | 324.50 | 324.50 | 324.50 | 320.00 | 320.00 | 1.91% | 1 |
| 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 |