AeroVironment, Inc. (LON:0HAL)
London · Delayed Price · Currency is GBP · Price in USD 260.00
-9.08 (-3.37%)
At close: Aug 1, 2025
AeroVironment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 258.00 | 262.16 | 251.58 | 260.00 | 260.00 | -3.37% | 1,618 |
| Jul 31, 2025 | 267.31 | 269.55 | 263.18 | 269.08 | 269.08 | 0.79% | 307 |
| Jul 30, 2025 | 267.22 | 270.87 | 265.89 | 266.97 | 266.97 | -1.05% | 153 |
| Jul 29, 2025 | 270.60 | 274.63 | 268.68 | 269.80 | 269.80 | 0.83% | 1,025 |
| Jul 28, 2025 | 275.41 | 282.60 | 263.66 | 267.57 | 267.57 | -1.63% | 2,093 |
| Jul 25, 2025 | 272.96 | 273.00 | 267.54 | 272.00 | 272.00 | 0.02% | 637 |
| Jul 24, 2025 | 273.00 | 280.47 | 269.67 | 271.95 | 271.95 | 1.51% | 1,751 |
| Jul 23, 2025 | 265.00 | 269.23 | 263.59 | 267.90 | 267.90 | 2.36% | 442 |
| Jul 22, 2025 | 265.00 | 268.25 | 256.71 | 261.73 | 261.73 | -5.15% | 2,436 |
| Jul 21, 2025 | 279.00 | 279.19 | 272.31 | 275.93 | 275.93 | 0.94% | 934 |
| Jul 18, 2025 | 278.75 | 281.35 | 272.92 | 273.36 | 273.36 | -1.50% | 977 |
| Jul 17, 2025 | 268.90 | 278.83 | 268.75 | 277.52 | 277.52 | 4.28% | 1,224 |
| Jul 16, 2025 | 259.00 | 267.04 | 259.00 | 266.12 | 266.12 | 1.47% | 3,762 |
| Jul 15, 2025 | 262.00 | 266.00 | 257.67 | 262.26 | 262.26 | -1.99% | 1,577 |
| Jul 14, 2025 | 264.44 | 267.68 | 253.09 | 267.59 | 267.59 | 1.31% | 4,219 |
| Jul 11, 2025 | 248.55 | 264.76 | 243.00 | 264.12 | 264.12 | 10.13% | 5,727 |
| Jul 10, 2025 | 237.25 | 242.14 | 236.82 | 239.82 | 239.82 | 2.43% | 970 |
| Jul 9, 2025 | 236.33 | 236.89 | 230.41 | 234.12 | 234.12 | -1.45% | 983 |
| Jul 8, 2025 | 242.50 | 243.00 | 232.00 | 237.56 | 237.56 | -1.59% | 1,073 |
| Jul 7, 2025 | 245.99 | 248.60 | 240.59 | 241.40 | 241.40 | -2.09% | 1,573 |
| Jul 3, 2025 | 248.50 | 250.91 | 244.69 | 246.56 | 246.56 | -0.27% | 1,716 |
| Jul 2, 2025 | 254.00 | 254.00 | 245.55 | 247.24 | 247.24 | -3.73% | 1,207 |
| Jul 1, 2025 | 267.00 | 271.00 | 256.83 | 256.83 | 256.83 | -10.83% | 2,721 |
| Jun 30, 2025 | 284.00 | 294.85 | 279.22 | 288.04 | 288.04 | 3.70% | 2,052 |
| Jun 27, 2025 | 288.00 | 288.00 | 270.01 | 277.77 | 277.77 | 4.82% | 6,693 |
| Jun 26, 2025 | 236.51 | 270.90 | 236.51 | 265.00 | 265.00 | 11.91% | 7,358 |
| Jun 25, 2025 | 195.50 | 249.99 | 195.50 | 236.79 | 236.79 | 24.62% | 14,031 |
| Jun 24, 2025 | 198.70 | 198.70 | 187.95 | 190.01 | 190.01 | -0.83% | 1,312 |
| Jun 23, 2025 | 192.40 | 196.21 | 189.10 | 191.60 | 191.60 | 0.80% | 2,026 |
| Jun 20, 2025 | 190.00 | 193.61 | 186.61 | 190.08 | 190.08 | -0.53% | 1,458 |
| Jun 18, 2025 | 194.01 | 195.10 | 189.00 | 191.10 | 191.10 | 1.31% | 628 |
| Jun 17, 2025 | 187.02 | 191.74 | 187.00 | 188.64 | 188.64 | 0.56% | 612 |
| Jun 16, 2025 | 200.00 | 200.00 | 187.59 | 187.59 | 187.59 | -3.50% | 651 |
| Jun 13, 2025 | 198.00 | 201.01 | 191.72 | 194.40 | 194.40 | 2.04% | 2,128 |
| Jun 12, 2025 | 193.00 | 193.00 | 186.00 | 190.51 | 190.51 | 2.03% | 347 |
| Jun 11, 2025 | 189.54 | 189.54 | 184.15 | 186.73 | 186.73 | -0.48% | 718 |
| Jun 10, 2025 | 197.00 | 197.01 | 187.62 | 187.62 | 187.62 | -4.12% | 475 |
| Jun 9, 2025 | 193.41 | 202.53 | 192.17 | 195.69 | 195.69 | 1.12% | 1,452 |
| Jun 6, 2025 | 189.84 | 201.55 | 189.10 | 193.52 | 193.52 | 2.60% | 1,908 |
| Jun 5, 2025 | 186.00 | 189.83 | 184.00 | 188.62 | 188.62 | 1.70% | 529 |
| Jun 4, 2025 | 187.80 | 188.00 | 179.95 | 185.47 | 185.47 | 0.02% | 829 |
| Jun 3, 2025 | 182.40 | 187.96 | 182.00 | 185.43 | 185.43 | 3.00% | 486 |
| Jun 2, 2025 | 182.00 | 187.92 | 178.44 | 180.04 | 180.04 | 2.72% | 813 |
| May 30, 2025 | 172.18 | 175.50 | 170.63 | 175.26 | 175.26 | 1.20% | 490 |
| May 29, 2025 | 179.16 | 179.16 | 172.69 | 173.18 | 173.18 | -2.35% | 298 |
| May 28, 2025 | 179.49 | 180.41 | 177.35 | 177.35 | 177.35 | 0.65% | 290 |
| May 27, 2025 | 170.52 | 176.48 | 170.05 | 176.21 | 176.21 | 4.48% | 434 |
| May 23, 2025 | 163.75 | 168.66 | 163.44 | 168.66 | 168.66 | 1.40% | 554 |
| May 22, 2025 | 166.75 | 168.15 | 164.83 | 166.33 | 166.33 | 0.19% | 252 |
| May 21, 2025 | 169.30 | 169.30 | 163.82 | 166.01 | 166.01 | -2.05% | 250 |