AeroVironment, Inc. (BIT:1AVAV)
Italy · Delayed Price · Currency is EUR 121.45
-11.90 (-8.92%)
At close: Sep 11, 2026
BIT:1AVAV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 128.00 | 128.35 | 119.60 | 121.45 | 121.45 | -8.92% | 825 |
| Sep 10, 2026 | 128.00 | 137.20 | 123.25 | 133.35 | 133.35 | 9.75% | 4,032 |
| Sep 9, 2026 | 128.75 | 129.80 | 121.50 | 121.50 | 121.50 | -5.89% | 101 |
| Sep 8, 2026 | 125.55 | 130.50 | 125.55 | 129.10 | 129.10 | 2.34% | 268 |
| Sep 7, 2026 | 128.30 | 129.20 | 123.65 | 126.15 | 126.15 | 0.28% | 70 |
| Sep 4, 2026 | 126.40 | 128.30 | 124.75 | 125.80 | 125.80 | 2.69% | 170 |
| Sep 3, 2026 | 130.00 | 132.95 | 121.75 | 122.50 | 122.50 | -1.05% | 568 |
| Sep 2, 2026 | 125.35 | 125.35 | 123.80 | 123.80 | 123.80 | -0.60% | 2,360 |
| Sep 1, 2026 | 126.70 | 126.70 | 126.70 | 124.55 | 124.55 | -1.81% | 60 |
| Aug 31, 2026 | 127.60 | 129.20 | 125.85 | 126.85 | 126.85 | -1.51% | 2,640 |
| Aug 28, 2026 | 132.50 | 133.00 | 128.00 | 128.80 | 128.80 | 1.86% | 285 |
| Aug 27, 2026 | 128.45 | 128.45 | 125.00 | 126.45 | 126.45 | 0.04% | 164 |
| Aug 26, 2026 | 127.55 | 128.35 | 126.30 | 126.40 | 126.40 | -1.25% | 275 |
| Aug 25, 2026 | 129.65 | 129.85 | 126.65 | 128.00 | 128.00 | -1.42% | 230 |
| Aug 24, 2026 | 137.60 | 137.60 | 129.50 | 129.85 | 129.85 | -5.91% | 424 |
| Aug 21, 2026 | 138.80 | 141.15 | 136.35 | 138.00 | 138.00 | 0.29% | 775 |
| Aug 20, 2026 | 149.70 | 149.70 | 137.80 | 137.60 | 137.60 | -7.00% | 303 |
| Aug 19, 2026 | 150.00 | 150.85 | 146.35 | 147.95 | 147.95 | -3.68% | 243 |
| Aug 18, 2026 | 155.20 | 155.20 | 151.60 | 153.60 | 153.60 | -3.03% | 194 |
| Aug 17, 2026 | 166.35 | 167.30 | 159.10 | 158.40 | 158.40 | -4.78% | 363 |
| 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 |