AeroVironment, Inc. (BIT:1AVAV)
Italy · Delayed Price · Currency is EUR 175.85
+4.30 (2.51%)
Last updated: Jun 3, 2026, 2:41 PM CET
BIT:1AVAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 175.85 | 175.85 | 175.85 | 175.85 | - | 2.51% | - |
| Jun 2, 2026 | 175.20 | 175.25 | 169.25 | 171.55 | 171.55 | -2.47% | 190 |
| Jun 1, 2026 | 178.60 | 178.75 | 172.05 | 175.90 | 175.90 | 1.27% | 57 |
| May 29, 2026 | 188.75 | 189.90 | 169.00 | 173.70 | 173.70 | -5.47% | 1,166 |
| May 28, 2026 | 170.80 | 185.00 | 168.30 | 183.75 | 183.75 | 19.90% | 3,750 |
| May 27, 2026 | 159.15 | 159.15 | 152.00 | 153.25 | 153.25 | -4.37% | 214 |
| May 26, 2026 | 152.60 | 156.30 | 152.60 | 160.25 | 160.25 | 0.60% | 284 |
| May 25, 2026 | 152.15 | 155.85 | 149.75 | 159.30 | 159.30 | 9.90% | 81 |
| May 22, 2026 | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | 2.69% | - |
| May 21, 2026 | 140.00 | 140.00 | 137.90 | 141.15 | 141.15 | 2.21% | 15 |
| May 20, 2026 | 135.50 | 138.00 | 135.50 | 138.10 | 138.10 | 1.77% | 176 |
| May 19, 2026 | 138.30 | 138.30 | 137.00 | 135.70 | 135.70 | -1.34% | 135 |
| May 18, 2026 | 135.95 | 136.00 | 135.95 | 137.55 | 137.55 | 1.33% | 59 |
| May 15, 2026 | 138.15 | 139.70 | 135.70 | 135.75 | 135.75 | -4.06% | 144 |
| May 14, 2026 | 138.95 | 140.95 | 137.45 | 141.50 | 141.50 | 3.63% | 314 |
| May 13, 2026 | 144.90 | 145.30 | 134.00 | 136.55 | 136.55 | -3.40% | 114 |
| May 12, 2026 | 140.40 | 147.70 | 140.40 | 141.35 | 141.35 | -0.14% | 138 |
| May 11, 2026 | 141.80 | 143.25 | 135.60 | 141.55 | 141.55 | -0.07% | 391 |
| May 8, 2026 | 143.15 | 143.85 | 140.50 | 141.65 | 141.65 | -0.49% | 512 |
| May 7, 2026 | 150.20 | 150.20 | 142.85 | 142.35 | 142.35 | -3.39% | 22 |
| May 6, 2026 | 143.20 | 147.90 | 142.00 | 147.35 | 147.35 | 0.99% | 173 |
| May 5, 2026 | 156.50 | 156.50 | 146.60 | 145.90 | 145.90 | -4.92% | 339 |
| May 4, 2026 | 159.65 | 164.90 | 154.55 | 153.45 | 153.45 | -3.37% | 210 |
| Apr 30, 2026 | 156.50 | 161.30 | 156.50 | 158.80 | 158.80 | 0.13% | 71 |
| Apr 29, 2026 | 156.80 | 156.80 | 156.80 | 158.60 | 158.60 | -0.84% | 3 |
| Apr 28, 2026 | 165.40 | 165.40 | 160.00 | 159.95 | 159.95 | -3.70% | 144 |
| Apr 27, 2026 | 167.75 | 168.45 | 167.75 | 166.10 | 166.10 | -0.89% | 114 |
| Apr 24, 2026 | 173.25 | 174.70 | 167.10 | 167.60 | 167.60 | -4.64% | 379 |
| Apr 23, 2026 | 178.00 | 178.00 | 172.90 | 175.75 | 175.75 | -2.66% | 128 |
| Apr 22, 2026 | 186.20 | 187.45 | 179.00 | 180.55 | 180.55 | -0.44% | 246 |
| Apr 21, 2026 | 172.00 | 188.65 | 172.00 | 181.35 | 181.35 | 8.33% | 2,281 |
| Apr 20, 2026 | 161.20 | 166.50 | 160.90 | 167.40 | 167.40 | -0.12% | 147 |
| Apr 17, 2026 | 171.95 | 173.75 | 166.25 | 167.60 | 167.60 | -3.48% | 206 |
| Apr 16, 2026 | 170.75 | 171.85 | 169.80 | 173.65 | 173.65 | 3.00% | 97 |
| Apr 15, 2026 | 166.00 | 168.35 | 165.70 | 168.60 | 168.60 | 1.02% | 34 |
| Apr 14, 2026 | 167.15 | 170.00 | 167.15 | 166.90 | 166.90 | 3.25% | 52 |
| Apr 13, 2026 | 152.30 | 162.50 | 151.95 | 161.65 | 161.65 | 5.10% | 123 |
| Apr 10, 2026 | 152.15 | 153.80 | 150.75 | 153.80 | 153.80 | 0.07% | 182 |
| Apr 9, 2026 | 162.15 | 162.15 | 152.65 | 153.70 | 153.70 | -6.31% | 92 |
| Apr 8, 2026 | 166.70 | 167.70 | 162.40 | 164.05 | 164.05 | 3.11% | 173 |
| Apr 7, 2026 | 162.65 | 165.55 | 162.10 | 159.10 | 159.10 | -0.38% | 53 |
| Apr 2, 2026 | 158.75 | 159.10 | 154.15 | 159.70 | 159.70 | -0.71% | 155 |
| Apr 1, 2026 | 161.65 | 165.00 | 160.75 | 160.85 | 160.85 | 3.87% | 132 |
| Mar 31, 2026 | 156.40 | 156.40 | 154.00 | 154.85 | 154.85 | -2.64% | 71 |
| Mar 30, 2026 | 161.50 | 161.50 | 158.00 | 159.05 | 159.05 | -1.97% | 88 |
| 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 |