AeroVironment, Inc. (LON:0HAL)
London · Delayed Price · Currency is GBP · Price in USD 185.51
-9.21 (-4.73%)
At close: Mar 27, 2026
LON:0HAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 196.26 | 199.29 | 183.98 | 184.97 | 184.97 | -5.01% | 3,431 |
| Mar 26, 2026 | 200.15 | 201.00 | 193.00 | 194.72 | 194.72 | -3.03% | 3,391 |
| Mar 25, 2026 | 200.25 | 204.66 | 196.09 | 200.80 | 200.80 | 1.06% | 1,234 |
| Mar 24, 2026 | 207.24 | 211.50 | 194.49 | 198.70 | 198.70 | -5.30% | 4,002 |
| Mar 23, 2026 | 196.00 | 211.80 | 190.08 | 209.82 | 209.82 | 7.54% | 5,487 |
| Mar 20, 2026 | 212.71 | 213.77 | 194.43 | 195.10 | 195.10 | -8.49% | 4,493 |
| Mar 19, 2026 | 215.80 | 221.37 | 205.03 | 213.21 | 213.21 | -1.90% | 5,247 |
| Mar 18, 2026 | 222.31 | 225.00 | 214.50 | 217.33 | 217.33 | 0.43% | 2,651 |
| Mar 17, 2026 | 210.56 | 220.55 | 210.53 | 216.40 | 216.40 | 0.65% | 3,183 |
| Mar 16, 2026 | 208.97 | 216.00 | 206.33 | 215.00 | 215.00 | 2.61% | 2,041 |
| Mar 13, 2026 | 214.55 | 220.84 | 207.23 | 209.54 | 209.54 | -3.45% | 3,759 |
| Mar 12, 2026 | 206.66 | 219.47 | 204.48 | 217.02 | 217.02 | 3.89% | 7,018 |
| Mar 11, 2026 | 201.20 | 213.49 | 194.50 | 208.90 | 208.90 | -6.14% | 10,305 |
| Mar 10, 2026 | 225.32 | 229.00 | 221.54 | 222.57 | 222.57 | -0.18% | 3,284 |
| Mar 9, 2026 | 230.00 | 241.00 | 216.56 | 222.97 | 222.97 | -4.38% | 4,245 |
| Mar 6, 2026 | 222.33 | 234.48 | 213.00 | 233.18 | 233.18 | 7.02% | 11,002 |
| Mar 5, 2026 | 226.01 | 235.60 | 213.09 | 217.88 | 217.88 | -4.27% | 9,409 |
| Mar 4, 2026 | 226.00 | 232.00 | 221.00 | 227.60 | 227.60 | -0.51% | 4,000 |
| Mar 3, 2026 | 214.66 | 237.00 | 207.00 | 228.77 | 228.77 | 11.84% | 24,518 |
| Mar 2, 2026 | 270.99 | 303.00 | 196.11 | 204.55 | 204.55 | -16.46% | 42,533 |
| Feb 27, 2026 | 259.00 | 260.15 | 243.00 | 244.86 | 244.86 | -4.26% | 6,740 |
| Feb 26, 2026 | 255.50 | 261.38 | 250.50 | 255.76 | 255.76 | -2.29% | 4,452 |
| Feb 25, 2026 | 261.14 | 267.50 | 256.14 | 261.75 | 261.75 | -0.46% | 1,258 |
| Feb 24, 2026 | 259.30 | 263.98 | 247.00 | 262.97 | 262.97 | 1.45% | 1,716 |
| Feb 23, 2026 | 265.00 | 267.50 | 254.00 | 259.21 | 259.21 | -4.04% | 2,164 |
| Feb 20, 2026 | 288.58 | 289.99 | 264.00 | 270.11 | 270.11 | -2.51% | 5,499 |
| Feb 19, 2026 | 266.91 | 285.77 | 264.82 | 277.07 | 277.07 | 3.34% | 6,553 |
| Feb 18, 2026 | 266.04 | 273.00 | 258.85 | 268.11 | 268.11 | 1.56% | 2,600 |
| Feb 17, 2026 | 248.00 | 266.38 | 242.73 | 264.00 | 264.00 | 7.47% | 9,587 |
| Feb 13, 2026 | 237.00 | 248.01 | 231.00 | 245.65 | 245.65 | 3.65% | 1,372 |
| Feb 12, 2026 | 249.16 | 251.00 | 233.57 | 236.99 | 236.99 | -2.22% | 2,081 |
| Feb 11, 2026 | 265.00 | 270.89 | 236.20 | 242.38 | 242.38 | -8.19% | 2,293 |
| 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 |