AeroVironment, Inc. (AVAV)
NASDAQ: AVAV · Real-Time Price · USD
375.34
+11.30 (3.10%)
Oct 21, 2025, 3:33 PM EDT - Market open
AeroVironment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 367.14 | 379.67 | 361.12 | 376.69 | - | 3.47% | 613,956 |
| Oct 20, 2025 | 361.11 | 366.15 | 355.00 | 364.04 | 364.04 | 3.84% | 1,726,900 |
| Oct 17, 2025 | 364.50 | 368.73 | 349.09 | 350.59 | 350.59 | -6.28% | 1,616,650 |
| Oct 16, 2025 | 385.00 | 387.26 | 368.56 | 374.10 | 374.10 | -2.75% | 1,101,110 |
| Oct 15, 2025 | 406.00 | 409.66 | 377.01 | 384.69 | 384.69 | -4.22% | 1,238,178 |
| Oct 14, 2025 | 401.51 | 411.16 | 391.56 | 401.63 | 401.63 | -2.00% | 737,549 |
| Oct 13, 2025 | 392.29 | 411.00 | 381.01 | 409.83 | 409.83 | 4.47% | 1,321,008 |
| Oct 10, 2025 | 397.82 | 408.99 | 390.13 | 392.29 | 392.29 | -1.51% | 1,049,557 |
| Oct 9, 2025 | 408.15 | 417.86 | 396.00 | 398.29 | 398.29 | -2.26% | 1,024,582 |
| Oct 8, 2025 | 399.77 | 410.75 | 389.99 | 407.51 | 407.51 | 3.13% | 1,632,798 |
| Oct 7, 2025 | 390.73 | 400.01 | 386.01 | 395.13 | 395.13 | 0.83% | 1,459,352 |
| Oct 6, 2025 | 385.39 | 392.82 | 373.03 | 391.88 | 391.88 | 4.60% | 1,823,612 |
| Oct 3, 2025 | 374.43 | 383.80 | 366.82 | 374.64 | 374.64 | 3.99% | 1,683,651 |
| Oct 2, 2025 | 354.45 | 363.77 | 349.71 | 360.28 | 360.28 | 4.10% | 1,571,480 |
| Oct 1, 2025 | 318.17 | 346.24 | 318.00 | 346.08 | 346.08 | 9.91% | 2,075,376 |
| Sep 30, 2025 | 307.68 | 316.60 | 303.72 | 314.89 | 314.89 | 2.01% | 1,029,905 |
| Sep 29, 2025 | 310.42 | 317.11 | 305.31 | 308.69 | 308.69 | 2.49% | 1,445,361 |
| Sep 26, 2025 | 303.36 | 305.01 | 294.00 | 301.20 | 301.20 | -0.20% | 752,815 |
| Sep 25, 2025 | 293.08 | 302.48 | 278.10 | 301.79 | 301.79 | 0.09% | 1,164,512 |
| Sep 24, 2025 | 302.04 | 307.11 | 297.47 | 301.52 | 301.52 | 0.97% | 1,378,228 |
| Sep 23, 2025 | 293.32 | 301.12 | 291.78 | 298.61 | 298.61 | 3.66% | 1,588,368 |
| Sep 22, 2025 | 278.27 | 289.51 | 275.44 | 288.08 | 288.08 | 3.42% | 870,370 |
| Sep 19, 2025 | 283.59 | 289.37 | 277.94 | 278.55 | 278.55 | -1.72% | 1,991,932 |
| Sep 18, 2025 | 278.42 | 288.00 | 275.81 | 283.43 | 283.43 | 4.18% | 1,529,871 |
| Sep 17, 2025 | 265.68 | 274.52 | 262.39 | 272.07 | 272.07 | 2.33% | 1,112,464 |
| Sep 16, 2025 | 254.48 | 266.42 | 253.14 | 265.87 | 265.87 | 5.91% | 1,348,595 |
| Sep 15, 2025 | 245.27 | 251.75 | 243.44 | 251.04 | 251.04 | 3.31% | 940,517 |
| Sep 12, 2025 | 245.13 | 250.83 | 242.00 | 243.00 | 243.00 | 0.49% | 781,942 |
| Sep 11, 2025 | 241.69 | 257.07 | 241.10 | 241.81 | 241.81 | -2.12% | 1,861,798 |
| Sep 10, 2025 | 232.00 | 247.25 | 225.75 | 247.05 | 247.05 | 6.95% | 2,574,303 |
| Sep 9, 2025 | 235.21 | 236.57 | 230.22 | 230.99 | 230.99 | -2.50% | 1,801,130 |
| Sep 8, 2025 | 229.96 | 239.37 | 229.55 | 236.91 | 236.91 | 4.79% | 1,490,959 |
| Sep 5, 2025 | 231.00 | 232.31 | 220.88 | 226.08 | 226.08 | -0.30% | 775,215 |
| Sep 4, 2025 | 237.46 | 238.14 | 221.05 | 226.76 | 226.76 | -4.81% | 1,223,033 |
| Sep 3, 2025 | 242.63 | 245.04 | 237.47 | 238.23 | 238.23 | -0.75% | 433,131 |
| Sep 2, 2025 | 239.50 | 241.04 | 232.00 | 240.02 | 240.02 | -0.55% | 518,457 |
| Aug 29, 2025 | 253.14 | 253.70 | 238.48 | 241.35 | 241.35 | -3.05% | 624,980 |
| Aug 28, 2025 | 248.00 | 250.93 | 247.00 | 248.93 | 248.93 | 0.59% | 438,745 |
| Aug 27, 2025 | 247.51 | 250.80 | 243.20 | 247.47 | 247.47 | 0.64% | 625,776 |
| Aug 26, 2025 | 241.34 | 249.90 | 241.15 | 245.90 | 245.90 | 1.97% | 653,572 |
| Aug 25, 2025 | 240.25 | 247.78 | 240.00 | 241.15 | 241.15 | 0.55% | 740,057 |
| Aug 22, 2025 | 234.57 | 244.70 | 233.93 | 239.84 | 239.84 | 2.03% | 806,357 |
| Aug 21, 2025 | 232.33 | 235.39 | 230.95 | 235.07 | 235.07 | 1.22% | 514,270 |
| Aug 20, 2025 | 232.74 | 236.78 | 227.55 | 232.24 | 232.24 | -1.25% | 637,344 |
| Aug 19, 2025 | 253.00 | 254.00 | 233.34 | 235.18 | 235.18 | -4.84% | 1,013,575 |
| Aug 18, 2025 | 246.65 | 250.42 | 244.66 | 247.13 | 247.13 | 0.19% | 655,328 |
| Aug 15, 2025 | 249.08 | 249.08 | 240.50 | 246.65 | 246.65 | -1.23% | 671,353 |
| Aug 14, 2025 | 252.92 | 255.23 | 246.61 | 249.73 | 249.73 | -1.99% | 626,371 |
| Aug 13, 2025 | 255.00 | 257.00 | 245.35 | 254.81 | 254.81 | 1.72% | 798,155 |
| Aug 12, 2025 | 244.90 | 251.14 | 239.15 | 250.49 | 250.49 | 2.48% | 1,040,851 |