AeroVironment, Inc. (BIT:1AVAV)
Italy · Delayed Price · Currency is EUR 166.35
+3.80 (2.34%)
At close: Aug 14, 2026
BIT:1AVAV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 166.35 | 177.00 | 163.80 | 166.35 | 166.35 | 2.34% | 1,222 |
| Aug 13, 2026 | 168.80 | 168.80 | 166.30 | 162.55 | 162.55 | -2.69% | 30 |
| Aug 12, 2026 | 169.75 | 170.00 | 167.00 | 167.05 | 167.05 | 0.09% | 184 |
| Aug 11, 2026 | 163.20 | 169.10 | 162.25 | 166.90 | 166.90 | 3.18% | 1,728 |
| Aug 10, 2026 | 161.60 | 163.20 | 160.40 | 161.75 | 161.75 | 6.07% | 518 |
| Aug 7, 2026 | 148.70 | 152.50 | 148.70 | 152.50 | 152.50 | 1.67% | 36 |
| Aug 6, 2026 | 145.00 | 145.00 | 143.20 | 150.00 | 150.00 | 2.81% | 4 |
| Aug 5, 2026 | 150.05 | 150.05 | 148.90 | 145.90 | 145.90 | 2.31% | 10 |
| Aug 4, 2026 | 138.60 | 144.00 | 138.60 | 142.60 | 142.60 | 5.43% | 133 |
| Aug 3, 2026 | 130.30 | 135.50 | 130.30 | 135.25 | 135.25 | 6.79% | 18 |
| Jul 31, 2026 | 128.65 | 128.65 | 127.75 | 126.65 | 126.65 | 1.69% | 56 |
| Jul 30, 2026 | 126.95 | 126.95 | 126.95 | 124.55 | 124.55 | -2.88% | 16 |
| Jul 29, 2026 | 128.25 | 128.25 | 128.25 | 128.25 | 128.25 | -4.58% | - |
| Jul 28, 2026 | 134.95 | 135.65 | 130.50 | 134.40 | 134.40 | -0.67% | 374 |
| Jul 27, 2026 | 133.55 | 133.55 | 133.55 | 135.30 | 135.30 | 0.48% | 1 |
| Jul 24, 2026 | 140.55 | 140.65 | 132.65 | 134.65 | 134.65 | -2.21% | 135 |
| Jul 23, 2026 | 132.20 | 141.15 | 131.20 | 137.70 | 137.70 | 0.51% | 210 |
| Jul 22, 2026 | 129.85 | 137.95 | 129.85 | 137.00 | 137.00 | 4.18% | 183 |
| Jul 21, 2026 | 128.00 | 130.75 | 128.00 | 131.50 | 131.50 | 3.58% | 50 |
| Jul 20, 2026 | 126.00 | 126.00 | 123.55 | 126.95 | 126.95 | 1.07% | 54 |
| Jul 17, 2026 | 128.00 | 128.20 | 125.00 | 125.60 | 125.60 | -3.46% | 119 |
| Jul 16, 2026 | 126.75 | 128.40 | 125.85 | 130.10 | 130.10 | 4.83% | 125 |
| Jul 15, 2026 | 126.90 | 130.15 | 124.95 | 124.10 | 124.10 | -1.86% | 121 |
| Jul 14, 2026 | 125.80 | 126.50 | 125.80 | 126.45 | 126.45 | 0.24% | 22 |
| Jul 13, 2026 | 126.55 | 127.60 | 126.25 | 126.15 | 126.15 | -0.32% | 32 |
| Jul 10, 2026 | 130.10 | 131.65 | 130.10 | 126.55 | 126.55 | -3.98% | 96 |
| Jul 9, 2026 | 139.05 | 140.00 | 128.45 | 131.80 | 131.80 | -5.21% | 825 |
| Jul 8, 2026 | 144.80 | 152.90 | 138.40 | 139.05 | 139.05 | -3.24% | 400 |
| Jul 7, 2026 | 153.10 | 156.00 | 143.25 | 143.70 | 143.70 | -9.51% | 255 |
| Jul 6, 2026 | 168.50 | 169.95 | 155.00 | 158.80 | 158.80 | -7.05% | 444 |
| Jul 3, 2026 | 169.05 | 174.45 | 166.25 | 170.85 | 170.85 | - | 110 |
| Jul 2, 2026 | 155.60 | 174.45 | 154.90 | 170.85 | 170.85 | 11.45% | 1,616 |
| Jul 1, 2026 | 145.80 | 153.85 | 145.10 | 153.30 | 153.30 | 8.61% | 492 |
| Jun 30, 2026 | 147.40 | 166.25 | 139.15 | 141.15 | 141.15 | 13.83% | 1,760 |
| Jun 29, 2026 | 125.00 | 127.35 | 124.45 | 124.00 | 124.00 | -0.08% | 94 |
| Jun 26, 2026 | 120.10 | 124.20 | 118.55 | 124.10 | 124.10 | 3.46% | 206 |
| Jun 25, 2026 | 126.60 | 126.60 | 124.90 | 119.95 | 119.95 | -7.62% | 12 |
| Jun 24, 2026 | 131.20 | 132.00 | 128.40 | 129.85 | 129.85 | -0.99% | 15 |
| Jun 23, 2026 | 130.00 | 132.35 | 130.00 | 131.15 | 131.15 | -3.21% | 39 |
| Jun 22, 2026 | 148.55 | 148.55 | 134.05 | 135.50 | 135.50 | -6.74% | 416 |
| Jun 19, 2026 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | -0.72% | - |
| Jun 18, 2026 | 145.70 | 148.30 | 145.70 | 146.35 | 146.35 | 0.86% | 60 |
| Jun 17, 2026 | 144.70 | 144.70 | 144.70 | 145.10 | 145.10 | 1.36% | 13 |
| Jun 16, 2026 | 149.95 | 149.95 | 142.50 | 143.15 | 143.15 | -3.34% | 126 |
| Jun 15, 2026 | 151.00 | 151.00 | 146.90 | 148.10 | 148.10 | -1.59% | 47 |
| Jun 12, 2026 | 159.75 | 159.80 | 150.00 | 150.50 | 150.50 | -2.71% | 21 |
| Jun 11, 2026 | 153.55 | 153.55 | 152.00 | 154.70 | 154.70 | 2.96% | 98 |
| Jun 10, 2026 | 151.40 | 151.40 | 149.40 | 150.25 | 150.25 | -0.66% | 182 |
| Jun 9, 2026 | 160.15 | 162.65 | 151.50 | 151.25 | 151.25 | -6.89% | 150 |
| Jun 8, 2026 | 161.85 | 164.55 | 159.90 | 162.45 | 162.45 | -1.31% | 73 |