AeroVironment, Inc. (AVAV)
NASDAQ: AVAV · Real-Time Price · USD
164.03
+2.19 (1.35%)
Dec 20, 2024, 4:00 PM EST - Market closed
AeroVironment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 158.18 | 165.62 | 158.18 | 164.03 | 164.03 | 1.35% | 1,316,833 |
| Dec 19, 2024 | 156.93 | 161.85 | 156.07 | 161.84 | 161.84 | 3.70% | 526,626 |
| Dec 18, 2024 | 163.86 | 165.25 | 155.32 | 156.06 | 156.06 | -4.86% | 805,887 |
| Dec 17, 2024 | 168.61 | 168.61 | 159.62 | 164.04 | 164.04 | -2.82% | 732,700 |
| Dec 16, 2024 | 159.55 | 172.08 | 159.22 | 168.80 | 168.80 | 7.86% | 1,118,827 |
| Dec 13, 2024 | 153.45 | 156.60 | 151.42 | 156.50 | 156.50 | 1.70% | 611,500 |
| Dec 12, 2024 | 154.26 | 156.73 | 152.19 | 153.88 | 153.88 | -0.30% | 487,888 |
| Dec 11, 2024 | 154.84 | 155.97 | 150.50 | 154.35 | 154.35 | 0.41% | 777,900 |
| Dec 10, 2024 | 159.58 | 160.24 | 153.00 | 153.72 | 153.72 | -4.18% | 960,075 |
| Dec 9, 2024 | 163.67 | 164.88 | 159.73 | 160.42 | 160.42 | -1.78% | 752,709 |
| Dec 6, 2024 | 166.01 | 167.30 | 161.00 | 163.33 | 163.33 | -1.38% | 808,100 |
| Dec 5, 2024 | 175.00 | 180.83 | 162.27 | 165.62 | 165.62 | -15.88% | 2,547,903 |
| Dec 4, 2024 | 194.03 | 199.20 | 192.29 | 196.89 | 196.89 | 1.96% | 695,800 |
| Dec 3, 2024 | 203.20 | 203.20 | 192.80 | 193.10 | 193.10 | -4.97% | 548,300 |
| Dec 2, 2024 | 197.00 | 203.57 | 192.50 | 203.19 | 203.19 | 4.47% | 473,939 |
| Nov 29, 2024 | 194.00 | 196.00 | 192.60 | 194.50 | 194.50 | 1.90% | 199,736 |
| Nov 27, 2024 | 197.36 | 199.56 | 190.50 | 190.87 | 190.87 | -2.87% | 259,916 |
| Nov 26, 2024 | 196.17 | 203.69 | 193.00 | 196.50 | 196.50 | 1.76% | 437,900 |
| Nov 25, 2024 | 199.16 | 201.62 | 192.30 | 193.11 | 193.11 | -1.43% | 375,800 |
| Nov 22, 2024 | 196.29 | 199.74 | 195.63 | 195.91 | 195.91 | 0.85% | 323,318 |
| Nov 21, 2024 | 198.14 | 204.52 | 193.00 | 194.26 | 194.26 | -2.06% | 537,400 |
| Nov 20, 2024 | 204.01 | 205.05 | 191.12 | 198.34 | 198.34 | 1.77% | 719,460 |
| Nov 19, 2024 | 192.40 | 197.69 | 189.26 | 194.89 | 194.89 | -1.11% | 860,514 |
| Nov 18, 2024 | 199.48 | 200.94 | 195.58 | 197.07 | 197.07 | -1.49% | 265,400 |
| Nov 15, 2024 | 203.82 | 204.50 | 197.61 | 200.06 | 200.06 | -2.05% | 344,740 |
| Nov 14, 2024 | 216.14 | 219.98 | 203.04 | 204.25 | 204.25 | -6.12% | 430,787 |
| Nov 13, 2024 | 217.44 | 227.65 | 217.18 | 217.56 | 217.56 | -0.22% | 382,844 |
| Nov 12, 2024 | 228.57 | 231.94 | 213.54 | 218.03 | 218.03 | -7.29% | 432,200 |
| Nov 11, 2024 | 232.00 | 236.60 | 228.23 | 235.17 | 235.17 | 3.20% | 351,400 |
| Nov 8, 2024 | 225.27 | 231.50 | 222.00 | 227.87 | 227.87 | 1.87% | 320,947 |
| Nov 7, 2024 | 213.01 | 224.99 | 213.01 | 223.69 | 223.69 | 3.41% | 267,809 |
| Nov 6, 2024 | 227.55 | 232.00 | 203.21 | 216.32 | 216.32 | -1.53% | 788,152 |
| Nov 5, 2024 | 216.27 | 220.26 | 215.21 | 219.67 | 219.67 | 1.94% | 235,094 |
| Nov 4, 2024 | 213.57 | 219.28 | 213.00 | 215.48 | 215.48 | -0.24% | 146,029 |
| Nov 1, 2024 | 217.13 | 219.89 | 215.60 | 216.00 | 216.00 | 0.48% | 168,731 |
| Oct 31, 2024 | 215.78 | 217.32 | 211.46 | 214.96 | 214.96 | -0.76% | 220,623 |
| Oct 30, 2024 | 219.31 | 221.19 | 216.24 | 216.60 | 216.60 | -1.92% | 198,969 |
| Oct 29, 2024 | 220.20 | 221.69 | 218.00 | 220.85 | 220.85 | 0.02% | 139,407 |
| Oct 28, 2024 | 222.06 | 222.58 | 217.97 | 220.80 | 220.80 | -0.05% | 150,231 |
| Oct 25, 2024 | 216.69 | 221.11 | 215.91 | 220.90 | 220.90 | 2.43% | 182,500 |
| Oct 24, 2024 | 214.68 | 218.83 | 214.41 | 215.66 | 215.66 | 0.46% | 142,385 |
| Oct 23, 2024 | 215.68 | 217.14 | 212.14 | 214.68 | 214.68 | -0.83% | 154,901 |
| Oct 22, 2024 | 219.52 | 220.00 | 214.68 | 216.48 | 216.48 | -1.83% | 207,419 |
| Oct 21, 2024 | 217.69 | 227.18 | 217.69 | 220.51 | 220.51 | 1.63% | 227,500 |
| Oct 18, 2024 | 216.00 | 218.99 | 215.12 | 216.97 | 216.97 | 0.62% | 170,648 |
| Oct 17, 2024 | 221.32 | 221.34 | 215.10 | 215.63 | 215.63 | -2.09% | 239,731 |
| Oct 16, 2024 | 215.74 | 221.52 | 215.20 | 220.23 | 220.23 | 2.86% | 257,300 |
| Oct 15, 2024 | 215.44 | 217.35 | 209.52 | 214.11 | 214.11 | -0.49% | 298,071 |
| Oct 14, 2024 | 218.00 | 219.00 | 214.30 | 215.17 | 215.17 | -0.10% | 276,753 |
| Oct 11, 2024 | 205.80 | 217.50 | 205.80 | 215.39 | 215.39 | 4.22% | 314,920 |
| Oct 10, 2024 | 207.12 | 212.11 | 203.96 | 206.67 | 206.67 | -0.79% | 300,361 |
| Oct 9, 2024 | 207.47 | 209.00 | 205.19 | 208.32 | 208.32 | 0.24% | 187,144 |
| Oct 8, 2024 | 206.54 | 209.32 | 205.59 | 207.82 | 207.82 | 1.24% | 218,952 |
| Oct 7, 2024 | 208.18 | 209.00 | 203.55 | 205.28 | 205.28 | -1.28% | 219,851 |
| Oct 4, 2024 | 203.16 | 208.65 | 201.00 | 207.95 | 207.95 | 3.40% | 225,949 |
| Oct 3, 2024 | 203.66 | 204.43 | 199.50 | 201.11 | 201.11 | -1.42% | 348,832 |
| Oct 2, 2024 | 215.67 | 217.26 | 203.72 | 204.00 | 204.00 | -3.36% | 512,647 |
| Oct 1, 2024 | 200.62 | 219.25 | 200.46 | 211.09 | 211.09 | 5.28% | 739,324 |
| Sep 30, 2024 | 198.00 | 200.78 | 196.61 | 200.50 | 200.50 | 0.64% | 268,868 |
| Sep 27, 2024 | 196.55 | 200.83 | 196.36 | 199.23 | 199.23 | 2.33% | 297,500 |
| Sep 26, 2024 | 200.00 | 200.00 | 194.36 | 194.70 | 194.70 | -1.04% | 255,400 |
| Sep 25, 2024 | 197.97 | 201.01 | 194.73 | 196.75 | 196.75 | -0.54% | 269,218 |
| Sep 24, 2024 | 203.80 | 203.80 | 197.33 | 197.82 | 197.82 | -3.27% | 361,400 |
| Sep 23, 2024 | 190.30 | 205.28 | 190.04 | 204.50 | 204.50 | 11.90% | 702,333 |
| Sep 20, 2024 | 180.10 | 184.29 | 177.62 | 182.76 | 182.76 | 1.71% | 687,834 |
| Sep 19, 2024 | 178.27 | 180.94 | 175.25 | 179.69 | 179.69 | 3.01% | 295,500 |
| Sep 18, 2024 | 174.47 | 180.65 | 171.27 | 174.44 | 174.44 | -0.30% | 374,681 |
| Sep 17, 2024 | 171.77 | 176.82 | 171.77 | 174.96 | 174.96 | 0.83% | 474,318 |
| Sep 16, 2024 | 187.19 | 188.18 | 171.23 | 173.52 | 173.52 | -9.68% | 1,139,000 |
| Sep 13, 2024 | 187.00 | 192.38 | 185.50 | 192.11 | 192.11 | 3.56% | 208,929 |
| Sep 12, 2024 | 183.28 | 186.53 | 181.91 | 185.50 | 185.50 | 0.82% | 169,800 |
| Sep 11, 2024 | 180.74 | 184.24 | 175.96 | 183.99 | 183.99 | 1.82% | 177,748 |
| Sep 10, 2024 | 180.40 | 184.61 | 178.62 | 180.71 | 180.71 | -0.12% | 274,900 |
| Sep 9, 2024 | 180.27 | 182.30 | 178.69 | 180.92 | 180.92 | 0.81% | 277,268 |
| Sep 6, 2024 | 183.29 | 186.42 | 175.85 | 179.47 | 179.47 | -2.32% | 421,500 |
| Sep 5, 2024 | 191.01 | 206.80 | 181.99 | 183.73 | 183.73 | -5.31% | 754,400 |
| Sep 4, 2024 | 191.72 | 197.43 | 190.65 | 194.04 | 194.04 | 0.93% | 524,700 |
| Sep 3, 2024 | 203.94 | 207.89 | 191.75 | 192.26 | 192.26 | -5.64% | 375,534 |
| Aug 30, 2024 | 203.96 | 206.26 | 198.87 | 203.76 | 203.76 | 0.07% | 362,200 |
| Aug 29, 2024 | 198.35 | 205.78 | 197.56 | 203.61 | 203.61 | 5.03% | 471,900 |
| Aug 28, 2024 | 199.40 | 211.44 | 190.99 | 193.86 | 193.86 | 9.06% | 985,100 |
| Aug 27, 2024 | 176.10 | 178.86 | 174.71 | 177.76 | 177.76 | 0.21% | 157,142 |
| Aug 26, 2024 | 186.50 | 188.62 | 176.49 | 177.39 | 177.39 | -4.43% | 299,151 |
| Aug 23, 2024 | 185.01 | 186.74 | 183.04 | 185.62 | 185.62 | 0.87% | 185,859 |
| Aug 22, 2024 | 189.42 | 189.42 | 183.50 | 184.01 | 184.01 | -2.26% | 172,300 |
| Aug 21, 2024 | 187.48 | 190.00 | 187.20 | 188.26 | 188.26 | 0.54% | 123,652 |
| Aug 20, 2024 | 189.39 | 189.73 | 184.56 | 187.24 | 187.24 | -1.35% | 151,030 |
| Aug 19, 2024 | 190.44 | 191.66 | 185.37 | 189.80 | 189.80 | -0.34% | 191,318 |
| Aug 16, 2024 | 187.19 | 191.77 | 186.43 | 190.44 | 190.44 | 1.93% | 221,600 |
| Aug 15, 2024 | 186.42 | 188.00 | 181.85 | 186.83 | 186.83 | 1.50% | 234,193 |
| Aug 14, 2024 | 182.44 | 186.82 | 181.64 | 184.07 | 184.07 | 1.40% | 255,753 |
| Aug 13, 2024 | 179.00 | 182.56 | 176.03 | 181.52 | 181.52 | 1.95% | 213,700 |
| Aug 12, 2024 | 177.43 | 178.91 | 174.61 | 178.05 | 178.05 | 1.15% | 121,700 |
| Aug 9, 2024 | 176.48 | 178.25 | 174.83 | 176.02 | 176.02 | -0.23% | 199,723 |
| Aug 8, 2024 | 169.32 | 178.48 | 168.39 | 176.43 | 176.43 | 5.63% | 257,970 |
| Aug 7, 2024 | 171.69 | 172.81 | 165.25 | 167.02 | 167.02 | -1.53% | 163,525 |
| Aug 6, 2024 | 164.32 | 171.94 | 163.50 | 169.62 | 169.62 | 3.34% | 269,000 |
| Aug 5, 2024 | 156.36 | 166.47 | 152.88 | 164.14 | 164.14 | -1.42% | 330,923 |
| Aug 2, 2024 | 169.09 | 170.73 | 164.13 | 166.50 | 166.50 | -4.50% | 268,200 |
| Aug 1, 2024 | 179.59 | 180.64 | 172.49 | 174.34 | 174.34 | -2.35% | 205,761 |