Skip to main content
logo
AeroVironment, Inc. (BMV:AVAV)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,612.00
+235.00 (9.89%)
At close: Sep 10, 2026

BMV:AVAV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20262,425.002,425.002,393.002,393.002,393.00-8.38%22
Sep 10, 20262,550.002,642.002,550.002,612.002,612.009.89%732
Sep 9, 20262,440.002,440.002,377.002,377.002,377.00-6.78%401
Sep 8, 20262,550.002,550.002,550.002,550.002,550.002.78%79
Sep 3, 20262,415.502,481.002,415.502,481.002,481.00-2.13%180
Aug 31, 20262,535.002,535.002,535.002,535.002,535.001.16%16
Aug 28, 20262,506.002,506.002,506.002,506.002,506.00-3.73%68
Aug 27, 20262,505.002,603.002,505.002,603.002,603.004.12%137
Aug 26, 20262,508.822,508.822,500.002,500.002,500.00-7.65%19
Aug 21, 20262,754.962,755.462,707.002,707.002,707.00-5.02%1,096
Aug 19, 20262,850.002,850.002,850.002,850.002,850.00-4.35%5
Aug 18, 20263,099.073,099.072,979.712,979.712,979.71-6.16%99
Aug 17, 20263,175.373,175.373,175.373,175.373,175.37-3.92%10
Aug 14, 20263,305.003,305.003,305.003,305.003,305.0010.12%13
Aug 13, 20263,257.003,257.003,001.323,001.323,001.32-8.77%159
Aug 12, 20263,285.003,290.003,285.003,290.003,290.0011.41%204
Aug 10, 20263,190.003,190.002,952.962,952.962,952.960.07%51
Aug 6, 20262,951.002,951.002,951.002,951.002,951.000.03%6
Aug 5, 20262,950.002,950.002,950.002,950.002,950.001.03%10
Aug 4, 20262,920.002,920.002,920.002,920.002,920.007.27%6
Aug 3, 20262,722.002,722.002,722.002,722.002,722.005.26%13
Jul 31, 20262,582.012,586.002,582.012,586.002,586.003.44%53
Jul 30, 20262,500.002,500.002,500.002,500.002,500.00-6.46%5
Jul 29, 20262,672.702,672.702,672.702,672.702,672.70-1.89%47
Jul 28, 20262,724.312,724.312,724.312,724.312,724.310.75%46
Jul 27, 20262,703.902,703.902,703.902,703.902,703.90-0.23%46
Jul 22, 20262,709.002,710.002,709.002,710.002,710.009.01%31
Jul 20, 20262,462.502,486.012,461.002,486.012,486.01-0.28%95
Jul 17, 20262,493.002,493.002,493.002,493.002,493.001.76%28
Jul 15, 20262,435.002,450.002,435.002,450.002,450.00-2.60%171
Jul 14, 20262,515.502,515.502,515.502,515.502,515.50-0.77%101
Jul 10, 20262,539.002,539.002,535.002,535.002,535.00-24.33%41
Jul 2, 20263,177.003,385.003,177.003,350.003,350.0011.17%406
Jul 1, 20262,975.003,100.002,975.003,013.503,013.504.27%130
Jun 30, 20262,880.002,900.002,800.002,890.002,890.0016.11%131
Jun 29, 20262,489.002,489.002,489.002,489.002,489.00-7
Jun 26, 20262,489.752,489.752,489.002,489.002,489.00-16.34%36
Jun 15, 20262,975.002,975.002,975.002,975.002,975.00-3.36%140
Jun 9, 20263,078.503,078.503,078.503,078.503,078.50-5.28%70
Jun 8, 20263,250.003,250.003,250.003,250.003,250.002.07%80
Jun 5, 20263,255.003,255.003,184.003,184.003,184.00-3.37%350
Jun 3, 20263,295.003,295.003,295.003,295.003,295.00-6.45%73
Jun 2, 20263,522.003,522.003,522.003,522.003,522.00-20
Jun 1, 20263,600.003,600.003,521.923,521.923,521.92-6.08%156
May 28, 20263,750.003,750.003,750.003,750.003,750.0029.13%303
May 22, 20262,904.002,904.002,904.002,904.002,904.005.79%34
May 15, 20262,745.002,745.002,745.002,745.002,745.00-3.31%10
May 11, 20262,839.002,839.002,839.002,839.002,839.00-1.66%25
May 8, 20262,887.002,887.002,887.002,887.002,887.00-183
May 7, 20262,887.002,887.002,887.002,887.002,887.00-0.45%22