AeroVironment, Inc. (LON:0HAL)
London · Delayed Price · Currency is GBP · Price in USD 237.49
-3.52 (-1.46%)
Feb 12, 2026, 5:10 PM GMT
AeroVironment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 265.00 | 270.89 | 239.48 | 242.46 | 242.46 | -8.16% | 1,326 |
| Feb 10, 2026 | 276.85 | 280.00 | 261.95 | 263.99 | 263.99 | -2.23% | 3,785 |
| Feb 9, 2026 | 258.86 | 272.72 | 250.40 | 270.00 | 270.00 | 5.24% | 2,229 |
| Feb 6, 2026 | 230.00 | 258.37 | 229.00 | 256.55 | 256.55 | 6.70% | 2,604 |
| Feb 5, 2026 | 257.50 | 262.08 | 237.52 | 240.44 | 240.44 | -3.79% | 2,660 |
| Feb 4, 2026 | 286.35 | 293.00 | 246.02 | 249.90 | 249.90 | -8.94% | 4,094 |
| Feb 3, 2026 | 271.60 | 283.96 | 267.40 | 274.43 | 274.43 | 1.29% | 3,450 |
| Feb 2, 2026 | 278.59 | 278.59 | 264.82 | 270.93 | 270.93 | -3.58% | 2,853 |
| Jan 30, 2026 | 289.75 | 293.18 | 276.76 | 280.98 | 280.98 | -3.61% | 3,029 |
| Jan 29, 2026 | 305.21 | 311.52 | 288.11 | 291.49 | 291.49 | -5.97% | 3,448 |
| Jan 28, 2026 | 310.50 | 322.00 | 300.12 | 310.00 | 310.00 | 0.87% | 6,721 |
| Jan 27, 2026 | 304.50 | 308.88 | 298.88 | 307.32 | 307.32 | 0.85% | 2,515 |
| Jan 26, 2026 | 305.00 | 309.38 | 298.80 | 304.72 | 304.72 | -1.28% | 2,895 |
| Jan 23, 2026 | 314.10 | 315.00 | 300.04 | 308.67 | 308.67 | -2.03% | 2,040 |
| Jan 22, 2026 | 320.20 | 330.00 | 308.99 | 315.08 | 315.07 | 0.45% | 1,735 |
| Jan 21, 2026 | 332.01 | 345.45 | 302.06 | 313.68 | 313.68 | -5.09% | 6,579 |
| Jan 20, 2026 | 383.51 | 390.00 | 330.00 | 330.50 | 330.50 | -19.10% | 7,830 |
| Jan 16, 2026 | 381.00 | 408.55 | 380.30 | 408.55 | 408.55 | 7.51% | 2,100 |
| Jan 15, 2026 | 380.00 | 381.02 | 366.00 | 380.00 | 380.00 | 0.01% | 2,775 |
| Jan 14, 2026 | 358.41 | 381.09 | 346.08 | 379.98 | 379.98 | 4.86% | 5,001 |
| Jan 13, 2026 | 368.00 | 377.11 | 352.03 | 362.36 | 362.36 | -1.40% | 3,947 |
| Jan 12, 2026 | 371.00 | 383.00 | 361.91 | 367.50 | 367.50 | 0.35% | 4,225 |
| Jan 9, 2026 | 349.01 | 370.40 | 346.00 | 366.22 | 366.22 | 8.83% | 3,447 |
| Jan 8, 2026 | 339.99 | 371.48 | 336.48 | 336.50 | 336.50 | 3.11% | 10,719 |
| Jan 7, 2026 | 319.01 | 332.88 | 314.10 | 326.34 | 326.33 | 5.62% | 4,087 |
| Jan 6, 2026 | 298.95 | 312.43 | 294.13 | 308.98 | 308.98 | 3.34% | 5,666 |
| Jan 5, 2026 | 266.99 | 302.42 | 263.00 | 299.00 | 299.00 | 17.25% | 7,888 |
| Jan 2, 2026 | 241.50 | 257.39 | 241.50 | 255.00 | 255.00 | 5.09% | 2,229 |
| Dec 31, 2025 | 242.04 | 244.58 | 240.50 | 242.64 | 242.64 | -0.74% | 1,267 |
| Dec 30, 2025 | 248.00 | 251.84 | 243.68 | 244.45 | 244.45 | -1.67% | 1,802 |
| Dec 29, 2025 | 254.35 | 254.98 | 248.40 | 248.59 | 248.59 | -4.59% | 765 |
| Dec 24, 2025 | 262.12 | 263.00 | 257.21 | 260.56 | 260.56 | -0.23% | 1,225 |
| Dec 23, 2025 | 257.98 | 263.02 | 252.10 | 261.15 | 261.15 | 2.47% | 1,411 |
| Dec 22, 2025 | 245.00 | 257.19 | 245.00 | 254.86 | 254.86 | 4.61% | 4,876 |
| Dec 19, 2025 | 232.28 | 243.82 | 232.00 | 243.64 | 243.64 | 4.19% | 1,765 |
| Dec 18, 2025 | 230.30 | 238.17 | 230.30 | 233.83 | 233.83 | 1.52% | 1,062 |
| Dec 17, 2025 | 235.15 | 239.87 | 228.77 | 230.32 | 230.32 | -1.82% | 2,253 |
| Dec 16, 2025 | 232.28 | 237.72 | 232.00 | 234.58 | 234.58 | -1.48% | 1,487 |
| Dec 15, 2025 | 240.50 | 243.08 | 231.19 | 238.12 | 238.12 | -1.53% | 2,677 |
| Dec 12, 2025 | 250.00 | 251.12 | 235.53 | 241.81 | 241.81 | -2.87% | 2,046 |
| Dec 11, 2025 | 248.67 | 248.97 | 239.69 | 248.97 | 248.97 | -0.13% | 3,141 |
| Dec 10, 2025 | 270.00 | 271.99 | 245.20 | 249.30 | 249.30 | -11.23% | 6,651 |
| Dec 9, 2025 | 291.00 | 291.29 | 278.71 | 280.83 | 280.83 | -0.22% | 2,668 |
| Dec 8, 2025 | 279.82 | 285.52 | 276.13 | 281.45 | 281.45 | 2.03% | 1,603 |
| Dec 5, 2025 | 288.78 | 292.00 | 273.64 | 275.86 | 275.86 | -5.06% | 972 |
| Dec 4, 2025 | 274.99 | 292.11 | 271.01 | 290.55 | 290.55 | 7.46% | 1,885 |
| Dec 3, 2025 | 266.97 | 270.83 | 261.60 | 270.37 | 270.37 | 2.31% | 534 |
| Dec 2, 2025 | 260.00 | 266.09 | 257.89 | 264.26 | 264.26 | -0.24% | 1,930 |
| Dec 1, 2025 | 280.00 | 280.00 | 262.52 | 264.90 | 264.90 | -5.40% | 1,188 |
| Nov 28, 2025 | 280.50 | 284.00 | 277.85 | 280.01 | 280.01 | -0.02% | 936 |