AeroVironment, Inc. (LON:0HAL)
London · Delayed Price · Currency is GBP · Price in USD 159.60
-6.58 (-3.96%)
May 13, 2026, 5:14 PM GMT
LON:0HAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 171.60 | 174.00 | 156.00 | 160.53 | 160.53 | -2.70% | 4,691 |
| May 12, 2026 | 165.47 | 173.90 | 164.41 | 164.99 | 164.99 | -0.38% | 9,238 |
| May 11, 2026 | 168.33 | 171.00 | 158.12 | 165.62 | 165.62 | -2.53% | 5,677 |
| May 8, 2026 | 167.50 | 174.01 | 164.62 | 169.92 | 169.92 | 1.47% | 6,602 |
| May 7, 2026 | 175.52 | 180.79 | 166.50 | 167.46 | 167.46 | -3.40% | 5,730 |
| May 6, 2026 | 167.75 | 174.43 | 166.00 | 173.36 | 173.36 | 3.38% | 5,042 |
| May 5, 2026 | 182.00 | 183.45 | 166.50 | 167.70 | 167.70 | -7.33% | 6,277 |
| May 4, 2026 | 186.95 | 193.37 | 177.78 | 180.96 | 180.96 | -2.88% | 3,760 |
| May 1, 2026 | 193.02 | 196.48 | 184.01 | 186.33 | 186.33 | -1.82% | 5,879 |
| Apr 30, 2026 | 183.17 | 190.30 | 183.17 | 189.78 | 189.78 | 3.24% | 2,171 |
| Apr 29, 2026 | 196.89 | 196.89 | 181.70 | 183.82 | 183.82 | -3.39% | 2,292 |
| Apr 28, 2026 | 197.85 | 197.85 | 185.50 | 190.27 | 190.27 | -3.16% | 3,246 |
| Apr 27, 2026 | 196.51 | 200.52 | 193.59 | 196.47 | 196.47 | -0.51% | 7,564 |
| Apr 24, 2026 | 202.70 | 206.66 | 195.50 | 197.47 | 197.47 | -2.29% | 3,433 |
| Apr 23, 2026 | 208.97 | 210.00 | 197.00 | 202.09 | 202.09 | -3.00% | 3,985 |
| Apr 22, 2026 | 213.65 | 219.55 | 206.28 | 208.34 | 208.34 | -2.06% | 8,982 |
| Apr 21, 2026 | 199.04 | 222.70 | 198.60 | 212.72 | 212.72 | 8.72% | 18,913 |
| Apr 20, 2026 | 190.79 | 198.29 | 188.22 | 195.66 | 195.66 | 4.06% | 3,647 |
| Apr 17, 2026 | 203.32 | 209.00 | 187.68 | 188.02 | 188.02 | -7.30% | 8,094 |
| Apr 16, 2026 | 200.62 | 207.23 | 197.82 | 202.83 | 202.83 | 2.79% | 4,049 |
| Apr 15, 2026 | 195.87 | 200.27 | 193.00 | 197.33 | 197.33 | 2.33% | 4,360 |
| Apr 14, 2026 | 195.45 | 201.91 | 192.82 | 192.83 | 192.83 | -0.25% | 3,187 |
| Apr 13, 2026 | 178.79 | 194.86 | 177.00 | 193.32 | 193.32 | 8.41% | 8,138 |
| Apr 10, 2026 | 179.01 | 182.00 | 174.82 | 178.33 | 178.33 | 0.46% | 2,691 |
| Apr 9, 2026 | 187.70 | 192.47 | 176.40 | 177.52 | 177.52 | -4.92% | 4,111 |
| Apr 8, 2026 | 191.99 | 197.20 | 185.04 | 186.70 | 186.70 | 0.32% | 4,303 |
| Apr 7, 2026 | 189.10 | 191.50 | 181.36 | 186.10 | 186.10 | 2.07% | 1,277 |
| Apr 2, 2026 | 183.25 | 187.29 | 176.59 | 182.32 | 182.32 | -1.15% | 1,068 |
| Apr 1, 2026 | 186.45 | 191.80 | 183.95 | 184.44 | 184.44 | 0.80% | 2,072 |
| Mar 31, 2026 | 179.35 | 185.00 | 176.18 | 182.97 | 182.97 | 2.28% | 1,774 |
| Mar 30, 2026 | 186.21 | 187.80 | 178.34 | 178.90 | 178.90 | -3.28% | 2,130 |
| 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 |