Skip to main content
AeroVironment, Inc. (AVAV)
NASDAQ: AVAV · Real-Time Price · USD
154.79
-3.34 (-2.11%)
At close: Feb 21, 2025, 4:00 PM
153.07
-1.72 (-1.11%)
After-hours: Feb 21, 2025, 7:17 PM EST

AeroVironment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025160.02160.25153.16154.79154.79-2.11%341,437
Feb 20, 2025158.63159.42154.41158.13158.13-0.45%284,250
Feb 19, 2025157.06161.61156.20158.84158.842.28%468,076
Feb 18, 2025158.24160.05153.97155.30155.30-1.08%523,459
Feb 14, 2025160.98161.33156.40156.99156.99-2.70%484,780
Feb 13, 2025168.25168.60159.37161.34161.34-3.79%625,545
Feb 12, 2025175.27178.80162.95167.70167.70-6.50%703,443
Feb 11, 2025181.00181.02176.98179.35179.35-1.54%248,703
Feb 10, 2025177.47182.65175.86182.15182.152.95%253,282
Feb 7, 2025179.08180.30176.06176.93176.93-1.20%244,405
Feb 6, 2025187.68188.20176.35179.07179.07-3.71%397,762
Feb 5, 2025188.54188.54183.39185.96185.96-0.09%342,446
Feb 4, 2025174.79188.79174.79186.12186.127.60%551,175
Feb 3, 2025174.83181.85172.98172.98172.98-3.98%449,344
Jan 31, 2025174.00182.60171.53180.15180.154.75%400,254
Jan 30, 2025172.25173.89170.50171.98171.980.41%228,733
Jan 29, 2025175.14177.16169.00171.28171.28-2.15%274,780
Jan 28, 2025179.69179.69172.99175.04175.04-0.85%233,665
Jan 27, 2025176.00178.93170.17176.55176.55-2.12%387,485
Jan 24, 2025181.57182.04179.23180.36180.36-0.67%319,408
Jan 23, 2025177.63182.64176.50181.57181.572.07%375,829
Jan 22, 2025178.38180.00175.85177.88177.880.20%384,893
Jan 21, 2025171.00177.63171.00177.52177.525.20%444,967
Jan 17, 2025167.96170.88164.90168.74168.742.03%317,743
Jan 16, 2025168.00168.61163.17165.39165.39-1.28%288,480
Jan 15, 2025168.40171.00166.27167.53167.531.74%365,491
Jan 14, 2025163.73168.97163.00164.66164.661.57%283,466
Jan 13, 2025161.28162.34157.25162.11162.11-1.77%423,626
Jan 10, 2025160.86167.25160.15165.03165.030.99%332,055
Jan 8, 2025161.41164.00158.04163.41163.410.23%321,843
Jan 7, 2025164.45168.00161.55163.04163.04-0.42%335,841
Jan 6, 2025163.23164.00160.52163.73163.731.69%333,920
Jan 3, 2025157.36161.56157.18161.01161.012.91%340,648
Jan 2, 2025157.87161.71155.28156.45156.451.66%318,129
Dec 31, 2024156.74157.46153.71153.89153.89-0.83%266,272
Dec 30, 2024155.27155.95152.76155.18155.18-1.57%342,595
Dec 27, 2024161.01161.49154.62157.66157.66-2.38%345,693
Dec 26, 2024158.11162.21158.00161.50161.500.86%269,487
Dec 24, 2024161.20161.86158.71160.12160.12-0.67%164,252
Dec 23, 2024164.60164.81159.32161.20161.20-1.73%397,718
Dec 20, 2024158.18165.62158.18164.03164.031.35%1,373,229
Dec 19, 2024156.93161.85156.07161.84161.843.70%526,626
Dec 18, 2024163.86165.25155.32156.06156.06-4.86%805,887
Dec 17, 2024168.61168.61159.63164.04164.04-2.82%732,689
Dec 16, 2024159.55172.08159.22168.80168.807.86%1,118,827
Dec 13, 2024153.45156.60151.42156.50156.501.70%611,458
Dec 12, 2024154.26156.73152.19153.88153.88-0.30%487,888
Dec 11, 2024154.84155.97150.50154.35154.350.41%777,900
Dec 10, 2024159.58160.24153.00153.72153.72-4.18%960,075
Dec 9, 2024163.67164.88159.73160.42160.42-1.78%752,709
Dec 6, 2024166.01167.30161.00163.33163.33-1.38%808,058
Dec 5, 2024175.00180.83162.27165.62165.62-15.88%2,547,903
Dec 4, 2024194.03199.20192.29196.89196.891.96%695,797
Dec 3, 2024203.20203.20192.80193.10193.10-4.97%548,262
Dec 2, 2024197.00203.57192.50203.19203.194.47%473,939
Nov 29, 2024194.00196.00192.60194.50194.501.90%199,736
Nov 27, 2024197.36199.56190.50190.87190.87-2.87%259,916
Nov 26, 2024196.17203.69193.00196.50196.501.76%437,870
Nov 25, 2024199.16201.62192.30193.11193.11-1.43%375,782
Nov 22, 2024196.29199.74195.63195.91195.910.85%323,318
Nov 21, 2024198.14204.52193.00194.26194.26-2.06%537,372
Nov 20, 2024204.01205.05191.12198.34198.341.77%719,460
Nov 19, 2024192.40197.69189.26194.89194.89-1.11%860,514
Nov 18, 2024199.48200.94195.58197.07197.07-1.49%265,381
Nov 15, 2024203.82204.50197.61200.06200.06-2.05%344,740
Nov 14, 2024216.14219.98203.04204.25204.25-6.12%430,787
Nov 13, 2024217.44227.65217.18217.56217.56-0.22%382,844
Nov 12, 2024228.57231.94213.54218.03218.03-7.29%432,200
Nov 11, 2024232.00236.60228.23235.17235.173.20%351,380
Nov 8, 2024225.27231.50222.00227.87227.871.87%320,947
Nov 7, 2024213.01224.99213.01223.69223.693.41%267,809
Nov 6, 2024227.55232.00203.21216.32216.32-1.53%788,152
Nov 5, 2024216.27220.26215.21219.67219.671.94%235,094
Nov 4, 2024213.57219.28213.00215.48215.48-0.24%146,029
Nov 1, 2024217.13219.89215.60216.00216.000.48%168,731
Oct 31, 2024215.78217.32211.46214.96214.96-0.76%220,623
Oct 30, 2024219.31221.19216.24216.60216.60-1.92%198,969
Oct 29, 2024220.20221.69218.00220.85220.850.02%139,407
Oct 28, 2024222.06222.58217.97220.80220.80-0.05%150,231
Oct 25, 2024216.69221.11215.91220.90220.902.43%182,474
Oct 24, 2024214.68218.83214.41215.66215.660.45%142,385
Oct 23, 2024215.68217.14212.14214.68214.68-0.83%154,901
Oct 22, 2024219.52220.00214.68216.48216.48-1.83%207,419
Oct 21, 2024217.69227.18217.69220.51220.511.63%227,471
Oct 18, 2024216.00218.99215.12216.97216.970.62%170,648
Oct 17, 2024221.32221.34215.10215.63215.63-2.09%239,731
Oct 16, 2024215.74221.52215.20220.23220.232.86%257,275
Oct 15, 2024215.44217.35209.52214.11214.11-0.49%298,071
Oct 14, 2024218.00219.00214.30215.17215.17-0.10%276,753
Oct 11, 2024205.80217.50205.80215.39215.394.22%314,920
Oct 10, 2024207.12212.11203.96206.67206.67-0.79%300,361
Oct 9, 2024207.47209.00205.19208.32208.320.24%187,144
Oct 8, 2024206.54209.32205.59207.82207.821.24%218,952
Oct 7, 2024208.18209.00203.55205.28205.28-1.28%219,851
Oct 4, 2024203.16208.65201.00207.95207.953.40%225,949
Oct 3, 2024203.66204.43199.50201.11201.11-1.42%348,832
Oct 2, 2024215.67217.26203.72204.00204.00-3.36%512,647
Oct 1, 2024200.62219.25200.46211.09211.095.28%739,324
Sep 30, 2024198.00200.78196.61200.50200.500.64%268,868
Sep 27, 2024196.55200.83196.36199.23199.232.33%297,464