AeroVironment, Inc. (AVAV)
NASDAQ: AVAV · Real-Time Price · USD
392.86
+14.29 (3.77%)
At close: Jan 16, 2026, 4:00 PM EST
394.49
+1.63 (0.41%)
After-hours: Jan 16, 2026, 7:59 PM EST
AeroVironment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 382.27 | 408.25 | 381.00 | 392.86 | 392.86 | 3.77% | 2,018,251 |
| Jan 15, 2026 | 377.62 | 383.55 | 365.83 | 378.57 | 378.57 | -0.85% | 1,454,402 |
| Jan 14, 2026 | 357.93 | 382.72 | 346.47 | 381.80 | 381.80 | 4.93% | 1,940,131 |
| Jan 13, 2026 | 374.49 | 375.00 | 352.03 | 363.86 | 363.86 | -1.84% | 1,586,711 |
| Jan 12, 2026 | 369.70 | 374.50 | 361.73 | 370.68 | 370.68 | 1.56% | 1,533,906 |
| Jan 9, 2026 | 351.07 | 370.50 | 346.00 | 364.99 | 364.99 | 5.81% | 1,884,797 |
| Jan 8, 2026 | 350.01 | 371.40 | 335.01 | 344.96 | 344.96 | 8.31% | 3,208,288 |
| Jan 7, 2026 | 318.98 | 333.00 | 314.37 | 318.48 | 318.48 | 0.46% | 1,963,391 |
| Jan 6, 2026 | 297.79 | 318.23 | 297.41 | 317.03 | 317.03 | 6.60% | 1,922,097 |
| Jan 5, 2026 | 268.57 | 302.49 | 268.00 | 297.41 | 297.41 | 16.09% | 2,339,725 |
| Jan 2, 2026 | 248.45 | 257.89 | 241.65 | 256.19 | 256.19 | 5.91% | 936,778 |
| Dec 31, 2025 | 244.58 | 244.58 | 239.80 | 241.89 | 241.89 | -0.86% | 702,512 |
| Dec 30, 2025 | 250.92 | 251.84 | 242.63 | 244.00 | 244.00 | -2.07% | 708,088 |
| Dec 29, 2025 | 251.85 | 255.00 | 247.66 | 249.15 | 249.15 | -2.29% | 614,055 |
| Dec 26, 2025 | 261.82 | 261.82 | 252.50 | 255.00 | 255.00 | -2.19% | 502,168 |
| Dec 24, 2025 | 260.96 | 262.99 | 256.00 | 260.70 | 260.70 | -0.17% | 398,659 |
| Dec 23, 2025 | 253.41 | 263.36 | 252.01 | 261.15 | 261.15 | 2.26% | 1,057,061 |
| Dec 22, 2025 | 250.00 | 257.99 | 247.62 | 255.39 | 255.39 | 5.09% | 1,415,315 |
| Dec 19, 2025 | 232.15 | 245.14 | 232.10 | 243.01 | 243.01 | 5.34% | 2,109,419 |
| Dec 18, 2025 | 233.26 | 238.21 | 230.65 | 230.69 | 230.69 | 0.69% | 769,306 |
| Dec 17, 2025 | 235.00 | 240.29 | 227.47 | 229.10 | 229.10 | -2.37% | 873,115 |
| Dec 16, 2025 | 232.66 | 237.68 | 231.95 | 234.65 | 234.65 | -0.28% | 938,824 |
| Dec 15, 2025 | 240.50 | 243.20 | 231.13 | 235.32 | 235.32 | -1.54% | 1,116,834 |
| Dec 12, 2025 | 247.25 | 249.27 | 235.14 | 239.00 | 239.00 | -4.30% | 1,219,441 |
| Dec 11, 2025 | 243.42 | 252.78 | 239.50 | 249.75 | 249.75 | 1.83% | 1,307,236 |
| Dec 10, 2025 | 264.25 | 269.73 | 242.85 | 245.25 | 245.25 | -12.85% | 4,510,429 |
| Dec 9, 2025 | 286.11 | 291.50 | 278.50 | 281.42 | 281.42 | -0.37% | 2,172,387 |
| Dec 8, 2025 | 281.18 | 285.52 | 275.85 | 282.47 | 282.47 | 1.47% | 782,270 |
| Dec 5, 2025 | 286.79 | 287.45 | 273.37 | 278.39 | 278.39 | -3.15% | 848,862 |
| Dec 4, 2025 | 272.00 | 292.75 | 269.50 | 287.45 | 287.45 | 5.77% | 1,035,699 |
| Dec 3, 2025 | 266.59 | 272.41 | 261.24 | 271.78 | 271.78 | 2.58% | 1,017,661 |
| Dec 2, 2025 | 258.80 | 266.39 | 257.81 | 264.95 | 264.95 | 2.77% | 811,479 |
| Dec 1, 2025 | 274.98 | 275.19 | 257.31 | 257.80 | 257.80 | -7.75% | 792,933 |
| Nov 28, 2025 | 283.93 | 284.00 | 277.64 | 279.46 | 279.46 | 0.10% | 270,946 |
| Nov 26, 2025 | 283.52 | 283.95 | 273.52 | 279.19 | 279.19 | 0.26% | 566,410 |
| Nov 25, 2025 | 276.99 | 280.00 | 269.68 | 278.47 | 278.47 | 0.53% | 674,882 |
| Nov 24, 2025 | 272.54 | 282.03 | 272.22 | 276.99 | 276.99 | 1.63% | 689,325 |
| Nov 21, 2025 | 271.04 | 273.55 | 260.28 | 272.54 | 272.54 | -0.53% | 792,833 |
| Nov 20, 2025 | 294.42 | 295.60 | 270.99 | 273.98 | 273.98 | -2.30% | 847,681 |
| Nov 19, 2025 | 279.80 | 286.21 | 276.83 | 280.43 | 280.43 | -0.19% | 672,517 |
| Nov 18, 2025 | 283.99 | 288.09 | 275.64 | 280.95 | 280.95 | -0.96% | 789,822 |
| Nov 17, 2025 | 291.02 | 292.35 | 278.67 | 283.66 | 283.66 | -2.59% | 668,623 |
| Nov 14, 2025 | 280.02 | 299.72 | 280.02 | 291.21 | 291.21 | -1.45% | 890,764 |
| Nov 13, 2025 | 316.94 | 318.01 | 293.45 | 295.49 | 295.49 | -8.61% | 1,212,389 |
| Nov 12, 2025 | 328.10 | 334.56 | 320.04 | 323.32 | 323.32 | -1.45% | 477,675 |
| Nov 11, 2025 | 329.19 | 333.10 | 324.04 | 328.09 | 328.09 | -1.73% | 496,545 |
| Nov 10, 2025 | 338.36 | 341.18 | 324.48 | 333.87 | 333.87 | 1.28% | 642,923 |
| Nov 7, 2025 | 319.90 | 332.17 | 307.32 | 329.65 | 329.65 | 0.43% | 1,416,440 |
| Nov 6, 2025 | 350.81 | 350.81 | 324.48 | 328.23 | 328.23 | -6.41% | 946,245 |
| Nov 5, 2025 | 357.00 | 361.58 | 345.80 | 350.70 | 350.70 | -3.94% | 862,209 |