AeroVironment, Inc. (AVAV)
NASDAQ: AVAV · Real-Time Price · USD
199.23
+4.53 (2.33%)
At close: Sep 27, 2024, 4:00 PM
198.95
-0.28 (-0.14%)
After-hours: Sep 27, 2024, 4:51 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27, 2024 | 196.55 | 200.83 | 196.36 | 199.23 | 199.23 | 2.33% | 297,464 |
| Sep 26, 2024 | 200.00 | 200.00 | 194.36 | 194.70 | 194.70 | -1.04% | 255,389 |
| 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% | 361,374 |
| 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% | 295,477 |
| 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% | 1,138,999 |
| 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% | 169,760 |
| 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% | 274,894 |
| 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% | 421,478 |
| Sep 5, 2024 | 191.01 | 206.80 | 181.99 | 183.73 | 183.73 | -5.31% | 754,383 |
| Sep 4, 2024 | 191.72 | 197.43 | 190.65 | 194.04 | 194.04 | 0.93% | 471,423 |
| 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% | 362,161 |
| Aug 29, 2024 | 198.35 | 205.78 | 197.56 | 203.61 | 203.61 | 5.03% | 471,883 |
| Aug 28, 2024 | 199.40 | 211.44 | 190.99 | 193.86 | 193.86 | 9.06% | 985,082 |
| 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% | 172,298 |
| 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% | 221,582 |
| 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% | 213,692 |
| Aug 12, 2024 | 177.43 | 178.91 | 174.61 | 178.05 | 178.05 | 1.15% | 121,689 |
| 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% | 268,969 |
| 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% | 268,162 |
| Aug 1, 2024 | 179.59 | 180.64 | 172.49 | 174.34 | 174.34 | -2.35% | 205,761 |
| Jul 31, 2024 | 175.88 | 180.46 | 172.65 | 178.54 | 178.54 | 2.89% | 231,181 |
| Jul 30, 2024 | 175.15 | 178.75 | 170.89 | 173.52 | 173.52 | -0.93% | 172,820 |
| Jul 29, 2024 | 174.21 | 175.25 | 171.73 | 175.15 | 175.15 | 0.77% | 161,983 |
| Jul 26, 2024 | 172.55 | 174.64 | 169.95 | 173.82 | 173.82 | 2.28% | 171,550 |
| Jul 25, 2024 | 170.31 | 172.50 | 168.29 | 169.94 | 169.94 | -0.22% | 176,255 |
| Jul 24, 2024 | 169.93 | 173.00 | 168.65 | 170.31 | 170.31 | -0.71% | 199,586 |
| Jul 23, 2024 | 168.51 | 172.65 | 168.51 | 171.52 | 171.52 | 1.84% | 209,504 |
| Jul 22, 2024 | 165.06 | 169.36 | 163.51 | 168.42 | 168.42 | 2.55% | 257,335 |
| Jul 19, 2024 | 166.25 | 167.31 | 164.20 | 164.23 | 164.23 | -0.70% | 225,632 |
| Jul 18, 2024 | 166.09 | 168.20 | 163.50 | 165.39 | 165.39 | -0.33% | 294,579 |
| Jul 17, 2024 | 167.24 | 170.28 | 163.64 | 165.93 | 165.93 | -2.14% | 576,170 |
| Jul 16, 2024 | 176.00 | 176.50 | 169.32 | 169.55 | 169.55 | -2.65% | 415,117 |
| Jul 15, 2024 | 175.00 | 178.09 | 173.38 | 174.17 | 174.17 | 0.53% | 305,488 |
| Jul 12, 2024 | 177.07 | 178.16 | 172.90 | 173.25 | 173.25 | -1.19% | 262,711 |
| Jul 11, 2024 | 178.26 | 178.39 | 174.24 | 175.34 | 175.34 | -0.06% | 286,932 |
| Jul 10, 2024 | 168.10 | 175.57 | 168.05 | 175.45 | 175.45 | 4.53% | 321,663 |
| Jul 9, 2024 | 169.41 | 170.04 | 167.37 | 167.84 | 167.84 | -1.35% | 299,632 |
| Jul 8, 2024 | 171.07 | 173.30 | 168.42 | 170.13 | 170.13 | 0.73% | 318,642 |
| Jul 5, 2024 | 170.21 | 171.95 | 167.16 | 168.90 | 168.90 | -0.83% | 373,499 |
| Jul 3, 2024 | 170.87 | 173.18 | 169.34 | 170.31 | 170.31 | -0.52% | 234,629 |
| Jul 2, 2024 | 174.54 | 174.54 | 168.30 | 171.20 | 171.20 | -2.54% | 723,943 |
| Jul 1, 2024 | 183.72 | 184.71 | 174.73 | 175.67 | 175.67 | -3.56% | 461,526 |
| Jun 28, 2024 | 179.36 | 186.22 | 179.01 | 182.16 | 182.16 | 2.39% | 821,056 |
| Jun 27, 2024 | 177.00 | 178.59 | 162.50 | 177.91 | 177.91 | -7.73% | 1,647,751 |
| Jun 26, 2024 | 195.53 | 201.95 | 192.77 | 192.81 | 192.81 | 0.05% | 788,035 |
| Jun 25, 2024 | 190.60 | 194.37 | 188.33 | 192.71 | 192.71 | 1.17% | 455,474 |
| Jun 24, 2024 | 189.27 | 193.17 | 187.00 | 190.49 | 190.49 | 0.53% | 434,675 |
| Jun 21, 2024 | 203.46 | 203.81 | 185.50 | 189.48 | 189.48 | -6.93% | 1,356,232 |
| Jun 20, 2024 | 222.21 | 224.00 | 203.05 | 203.59 | 203.59 | -7.17% | 621,419 |
| Jun 18, 2024 | 215.82 | 219.34 | 214.00 | 219.31 | 219.31 | 1.95% | 365,539 |
| Jun 17, 2024 | 211.39 | 216.88 | 202.61 | 215.11 | 215.11 | -0.06% | 684,292 |
| Jun 14, 2024 | 213.10 | 215.45 | 211.60 | 215.24 | 215.24 | -0.13% | 204,397 |
| Jun 13, 2024 | 218.64 | 220.22 | 213.67 | 215.51 | 215.51 | -0.95% | 327,475 |
| Jun 12, 2024 | 214.38 | 219.74 | 213.30 | 217.57 | 217.57 | 2.94% | 424,246 |
| Jun 11, 2024 | 205.15 | 213.46 | 203.00 | 211.35 | 211.35 | 3.15% | 499,401 |
| Jun 10, 2024 | 202.91 | 204.99 | 198.05 | 204.89 | 204.89 | 1.29% | 243,523 |
| Jun 7, 2024 | 202.69 | 205.79 | 201.16 | 202.29 | 202.29 | -0.77% | 163,560 |
| Jun 6, 2024 | 205.28 | 206.78 | 202.33 | 203.86 | 203.86 | -0.27% | 156,182 |
| Jun 5, 2024 | 203.55 | 205.00 | 202.12 | 204.41 | 204.41 | 0.84% | 243,568 |
| Jun 4, 2024 | 202.79 | 203.98 | 200.92 | 202.71 | 202.71 | -0.28% | 182,105 |
| Jun 3, 2024 | 204.00 | 204.97 | 200.91 | 203.27 | 203.27 | 0.55% | 210,825 |
| May 31, 2024 | 202.10 | 205.28 | 198.10 | 202.15 | 202.15 | 0.85% | 272,637 |
| May 30, 2024 | 199.15 | 202.48 | 197.88 | 200.44 | 200.44 | 1.36% | 245,603 |
| May 29, 2024 | 197.22 | 199.70 | 195.59 | 197.75 | 197.75 | -0.53% | 249,994 |
| May 28, 2024 | 199.77 | 200.39 | 197.10 | 198.80 | 198.80 | -0.49% | 203,672 |
| May 24, 2024 | 197.91 | 200.00 | 197.36 | 199.77 | 199.77 | 1.30% | 198,709 |
| May 23, 2024 | 197.77 | 200.08 | 195.67 | 197.21 | 197.21 | 0.53% | 210,555 |
| May 22, 2024 | 196.44 | 197.71 | 195.32 | 196.18 | 196.18 | -0.30% | 185,758 |
| May 21, 2024 | 197.13 | 198.97 | 195.04 | 196.78 | 196.78 | -0.19% | 277,059 |
| May 20, 2024 | 194.32 | 197.92 | 193.06 | 197.15 | 197.15 | 1.71% | 266,809 |
| May 17, 2024 | 193.81 | 195.22 | 191.07 | 193.83 | 193.83 | 0.57% | 192,616 |
| May 16, 2024 | 191.62 | 197.55 | 190.56 | 192.73 | 192.73 | -0.16% | 230,697 |
| May 15, 2024 | 196.10 | 196.10 | 191.00 | 193.04 | 193.04 | -0.63% | 359,809 |
| May 14, 2024 | 188.74 | 195.36 | 186.77 | 194.26 | 194.26 | 3.73% | 349,229 |
| May 13, 2024 | 188.02 | 192.50 | 187.12 | 187.28 | 187.28 | 0.43% | 356,881 |
| May 10, 2024 | 189.00 | 189.00 | 183.57 | 186.47 | 186.47 | -0.46% | 404,298 |
| May 9, 2024 | 182.01 | 190.12 | 180.23 | 187.33 | 187.33 | 3.23% | 579,356 |
| May 8, 2024 | 179.36 | 182.70 | 179.00 | 181.46 | 181.46 | 1.04% | 355,979 |
| May 7, 2024 | 178.50 | 181.82 | 177.33 | 179.59 | 179.59 | -0.17% | 421,517 |