AeroVironment, Inc. (AVAV)
NASDAQ: AVAV · Real-Time Price · USD
120.93
-2.66 (-2.15%)
At close: Mar 28, 2025, 4:00 PM
119.72
-1.21 (-1.00%)
After-hours: Mar 28, 2025, 7:57 PM EDT
AeroVironment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 124.22 | 124.22 | 119.47 | 120.93 | 120.93 | -2.15% | 319,845 |
| Mar 27, 2025 | 125.83 | 126.61 | 123.01 | 123.59 | 123.59 | -1.91% | 253,989 |
| Mar 26, 2025 | 131.50 | 132.01 | 124.35 | 126.00 | 126.00 | -3.96% | 317,376 |
| Mar 25, 2025 | 130.00 | 131.40 | 128.34 | 131.20 | 131.20 | 1.95% | 319,739 |
| Mar 24, 2025 | 127.10 | 129.37 | 126.30 | 128.69 | 128.69 | 2.94% | 285,169 |
| Mar 21, 2025 | 123.83 | 125.15 | 122.47 | 125.01 | 125.01 | -0.07% | 734,207 |
| Mar 20, 2025 | 124.54 | 125.35 | 123.50 | 125.10 | 125.10 | -0.50% | 215,107 |
| Mar 19, 2025 | 125.29 | 127.50 | 123.92 | 125.73 | 125.73 | 0.75% | 325,852 |
| Mar 18, 2025 | 125.50 | 125.55 | 121.14 | 124.79 | 124.79 | -0.76% | 409,168 |
| Mar 17, 2025 | 128.67 | 129.16 | 124.30 | 125.74 | 125.74 | -2.87% | 392,466 |
| Mar 14, 2025 | 126.76 | 129.86 | 124.50 | 129.45 | 129.45 | 4.40% | 487,720 |
| Mar 13, 2025 | 121.81 | 124.05 | 120.43 | 123.99 | 123.99 | 2.02% | 409,397 |
| Mar 12, 2025 | 125.32 | 126.55 | 120.84 | 121.53 | 121.53 | -1.99% | 486,160 |
| Mar 11, 2025 | 123.37 | 126.23 | 121.77 | 124.00 | 124.00 | 0.53% | 557,762 |
| Mar 10, 2025 | 130.04 | 130.49 | 121.62 | 123.35 | 123.35 | -6.79% | 717,691 |
| Mar 7, 2025 | 134.89 | 134.89 | 128.91 | 132.33 | 132.33 | -2.03% | 668,313 |
| Mar 6, 2025 | 134.81 | 136.23 | 131.10 | 135.07 | 135.07 | -0.46% | 705,508 |
| Mar 5, 2025 | 110.07 | 138.21 | 110.07 | 135.69 | 135.69 | -4.38% | 2,984,866 |
| Mar 4, 2025 | 140.25 | 143.56 | 135.17 | 141.90 | 141.90 | -0.51% | 997,506 |
| Mar 3, 2025 | 149.85 | 150.83 | 141.67 | 142.63 | 142.63 | -4.67% | 529,099 |
| Feb 28, 2025 | 150.63 | 153.23 | 147.23 | 149.62 | 149.62 | -1.48% | 452,167 |
| Feb 27, 2025 | 155.87 | 157.00 | 151.60 | 151.86 | 151.86 | -1.16% | 256,172 |
| Feb 26, 2025 | 152.36 | 157.82 | 150.00 | 153.65 | 153.65 | 1.29% | 379,736 |
| Feb 25, 2025 | 152.01 | 153.68 | 145.97 | 151.69 | 151.69 | -0.79% | 478,281 |
| Feb 24, 2025 | 154.79 | 156.48 | 149.02 | 152.90 | 152.90 | -1.22% | 335,032 |
| Feb 21, 2025 | 160.02 | 160.25 | 153.16 | 154.79 | 154.79 | -2.11% | 341,437 |
| Feb 20, 2025 | 158.63 | 159.42 | 154.41 | 158.13 | 158.13 | -0.45% | 284,250 |
| Feb 19, 2025 | 157.06 | 161.61 | 156.20 | 158.84 | 158.84 | 2.28% | 468,076 |
| Feb 18, 2025 | 158.24 | 160.05 | 153.97 | 155.30 | 155.30 | -1.08% | 523,459 |
| Feb 14, 2025 | 160.98 | 161.33 | 156.40 | 156.99 | 156.99 | -2.70% | 484,780 |
| Feb 13, 2025 | 168.25 | 168.60 | 159.37 | 161.34 | 161.34 | -3.79% | 625,545 |
| Feb 12, 2025 | 175.27 | 178.80 | 162.95 | 167.70 | 167.70 | -6.50% | 703,443 |
| Feb 11, 2025 | 181.00 | 181.02 | 176.98 | 179.35 | 179.35 | -1.54% | 248,703 |
| Feb 10, 2025 | 177.47 | 182.65 | 175.86 | 182.15 | 182.15 | 2.95% | 253,282 |
| Feb 7, 2025 | 179.08 | 180.30 | 176.06 | 176.93 | 176.93 | -1.20% | 244,405 |
| Feb 6, 2025 | 187.68 | 188.20 | 176.35 | 179.07 | 179.07 | -3.71% | 397,762 |
| Feb 5, 2025 | 188.54 | 188.54 | 183.39 | 185.96 | 185.96 | -0.09% | 342,446 |
| Feb 4, 2025 | 174.79 | 188.79 | 174.79 | 186.12 | 186.12 | 7.60% | 551,175 |
| Feb 3, 2025 | 174.83 | 181.85 | 172.98 | 172.98 | 172.98 | -3.98% | 449,344 |
| Jan 31, 2025 | 174.00 | 182.60 | 171.53 | 180.15 | 180.15 | 4.75% | 400,254 |
| Jan 30, 2025 | 172.25 | 173.89 | 170.50 | 171.98 | 171.98 | 0.41% | 228,733 |
| Jan 29, 2025 | 175.14 | 177.16 | 169.00 | 171.28 | 171.28 | -2.15% | 274,780 |
| Jan 28, 2025 | 179.69 | 179.69 | 172.99 | 175.04 | 175.04 | -0.85% | 233,665 |
| Jan 27, 2025 | 176.00 | 178.93 | 170.17 | 176.55 | 176.55 | -2.12% | 387,485 |
| Jan 24, 2025 | 181.57 | 182.04 | 179.23 | 180.36 | 180.36 | -0.67% | 319,408 |
| Jan 23, 2025 | 177.63 | 182.64 | 176.50 | 181.57 | 181.57 | 2.07% | 375,829 |
| Jan 22, 2025 | 178.38 | 180.00 | 175.85 | 177.88 | 177.88 | 0.20% | 384,893 |
| Jan 21, 2025 | 171.00 | 177.63 | 171.00 | 177.52 | 177.52 | 5.20% | 444,967 |
| Jan 17, 2025 | 167.96 | 170.88 | 164.90 | 168.74 | 168.74 | 2.03% | 317,743 |
| Jan 16, 2025 | 168.00 | 168.61 | 163.17 | 165.39 | 165.39 | -1.28% | 288,480 |