AeroVironment, Inc. (LON:0HAL)
London · Delayed Price · Currency is GBP · Price in USD 141.16
-12.77 (-8.30%)
Sep 11, 2026, 5:15 PM GMT
LON:0HAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 150.29 | 150.29 | 138.20 | 145.00 | 145.00 | -5.80% | 22,950 |
| Sep 10, 2026 | 146.40 | 159.17 | 142.48 | 153.93 | 153.93 | 8.79% | 78,824 |
| Sep 9, 2026 | 150.66 | 151.66 | 141.10 | 141.49 | 141.49 | -5.38% | 19,738 |
| Sep 8, 2026 | 146.00 | 152.50 | 145.00 | 149.54 | 149.54 | 3.81% | 10,242 |
| Sep 4, 2026 | 146.31 | 149.00 | 143.01 | 144.05 | 144.05 | -0.87% | 5,029 |
| Sep 3, 2026 | 152.01 | 156.00 | 140.56 | 145.32 | 145.32 | 1.80% | 15,974 |
| Sep 2, 2026 | 147.89 | 147.89 | 140.92 | 142.75 | 142.75 | -0.94% | 2,996 |
| Sep 1, 2026 | 148.90 | 152.80 | 143.54 | 144.11 | 144.11 | -1.78% | 6,192 |
| Aug 31, 2026 | 147.00 | 148.99 | 145.20 | 146.72 | 146.72 | -0.18% | 4,215 |
| Aug 28, 2026 | 154.44 | 155.88 | 146.59 | 146.99 | 146.99 | -2.08% | 5,047 |
| Aug 27, 2026 | 147.95 | 152.12 | 144.56 | 150.12 | 150.12 | 2.36% | 5,833 |
| Aug 26, 2026 | 148.00 | 150.61 | 145.45 | 146.66 | 146.66 | -1.17% | 4,284 |
| Aug 25, 2026 | 150.00 | 152.80 | 147.50 | 148.39 | 148.39 | -1.37% | 3,885 |
| Aug 24, 2026 | 161.50 | 163.93 | 149.50 | 150.45 | 150.45 | -6.76% | 4,736 |
| Aug 21, 2026 | 161.01 | 164.90 | 160.00 | 161.36 | 161.36 | 2.42% | 3,980 |
| Aug 20, 2026 | 176.88 | 176.88 | 155.90 | 157.54 | 157.54 | -9.33% | 5,235 |
| Aug 19, 2026 | 174.00 | 177.84 | 167.38 | 173.76 | 173.76 | -1.31% | 5,115 |
| Aug 18, 2026 | 179.00 | 182.95 | 173.18 | 176.07 | 176.07 | -3.72% | 2,412 |
| Aug 17, 2026 | 192.50 | 198.00 | 182.51 | 182.88 | 182.88 | -4.69% | 4,637 |
| Aug 14, 2026 | 194.00 | 207.85 | 188.86 | 191.88 | 191.88 | 2.00% | 6,373 |
| Aug 13, 2026 | 193.41 | 194.40 | 185.88 | 188.11 | 188.11 | -2.81% | 4,530 |
| Aug 12, 2026 | 197.82 | 197.82 | 190.00 | 193.54 | 193.54 | 0.33% | 2,319 |
| Aug 11, 2026 | 188.16 | 195.77 | 183.87 | 192.90 | 192.90 | 1.93% | 1,996 |
| Aug 10, 2026 | 186.99 | 191.00 | 180.36 | 189.24 | 189.24 | 6.02% | 6,312 |
| Aug 7, 2026 | 173.55 | 179.40 | 168.81 | 178.50 | 178.50 | 4.25% | 3,463 |
| Aug 6, 2026 | 170.28 | 174.42 | 163.33 | 171.22 | 171.22 | 1.12% | 1,682 |
| Aug 5, 2026 | 169.96 | 176.30 | 166.48 | 169.32 | 169.32 | -0.12% | 2,380 |
| Aug 4, 2026 | 161.00 | 170.39 | 159.03 | 169.53 | 169.53 | 7.84% | 6,027 |
| Aug 3, 2026 | 149.68 | 157.95 | 148.39 | 157.20 | 157.20 | 4.99% | 3,185 |
| Jul 31, 2026 | 147.03 | 151.50 | 142.75 | 149.73 | 149.73 | 3.33% | 2,033 |
| Jul 30, 2026 | 144.78 | 146.25 | 140.40 | 144.91 | 144.91 | -1.16% | 2,628 |
| Jul 29, 2026 | 155.79 | 158.00 | 143.50 | 146.61 | 146.61 | -4.80% | 3,228 |
| Jul 28, 2026 | 156.20 | 156.75 | 147.31 | 154.00 | 154.00 | -0.83% | 5,000 |
| Jul 27, 2026 | 151.09 | 156.56 | 147.89 | 155.29 | 155.29 | 2.96% | 3,960 |
| Jul 24, 2026 | 159.20 | 162.00 | 149.34 | 150.83 | 150.83 | -3.61% | 4,773 |
| Jul 23, 2026 | 149.60 | 162.50 | 149.60 | 156.48 | 156.48 | 2.77% | 5,232 |
| Jul 22, 2026 | 149.50 | 157.48 | 147.00 | 152.27 | 152.27 | 3.18% | 4,689 |
| Jul 21, 2026 | 144.74 | 150.81 | 140.47 | 147.58 | 147.58 | 1.21% | 3,874 |
| Jul 20, 2026 | 142.60 | 146.50 | 140.09 | 145.82 | 145.82 | -0.63% | 3,950 |
| Jul 17, 2026 | 147.64 | 149.99 | 142.00 | 146.75 | 146.75 | -2.72% | 5,989 |
| Jul 16, 2026 | 142.98 | 151.90 | 142.00 | 150.85 | 150.85 | 7.21% | 5,927 |
| Jul 15, 2026 | 146.28 | 149.00 | 139.10 | 140.70 | 140.70 | -2.87% | 3,466 |
| Jul 14, 2026 | 141.48 | 147.60 | 141.14 | 144.85 | 144.85 | 2.32% | 2,920 |
| Jul 13, 2026 | 145.99 | 146.80 | 141.20 | 141.57 | 141.57 | -3.06% | 2,405 |
| Jul 10, 2026 | 148.50 | 150.31 | 143.05 | 146.04 | 146.04 | -3.51% | 5,763 |
| Jul 9, 2026 | 159.49 | 162.00 | 146.10 | 151.35 | 151.35 | -5.31% | 10,862 |
| Jul 8, 2026 | 165.28 | 175.00 | 157.12 | 159.84 | 159.84 | -4.29% | 6,717 |
| Jul 7, 2026 | 176.31 | 179.35 | 163.06 | 167.00 | 167.00 | -7.28% | 4,536 |
| Jul 6, 2026 | 189.77 | 195.20 | 176.36 | 180.11 | 180.11 | -5.90% | 13,292 |
| Jul 2, 2026 | 177.45 | 200.72 | 172.00 | 191.41 | 191.41 | 11.28% | 24,492 |