AeroVironment, Inc. (AVAV)
NASDAQ: AVAV · Real-Time Price · USD
308.69
+7.49 (2.49%)
At close: Sep 29, 2025, 4:00 PM EDT
308.73
+0.04 (0.01%)
After-hours: Sep 29, 2025, 5:07 PM EDT
AeroVironment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 310.42 | 317.11 | 305.31 | 308.69 | - | 2.49% | 1,440,615 |
| Sep 26, 2025 | 303.36 | 305.01 | 294.00 | 301.20 | 301.20 | -0.20% | 752,815 |
| Sep 25, 2025 | 293.08 | 302.48 | 278.10 | 301.79 | 301.79 | 0.09% | 1,164,512 |
| Sep 24, 2025 | 302.04 | 307.11 | 297.47 | 301.52 | 301.52 | 0.97% | 1,378,228 |
| Sep 23, 2025 | 293.32 | 301.12 | 291.78 | 298.61 | 298.61 | 3.66% | 1,588,368 |
| Sep 22, 2025 | 278.27 | 289.51 | 275.44 | 288.08 | 288.08 | 3.42% | 870,370 |
| Sep 19, 2025 | 283.59 | 289.37 | 277.94 | 278.55 | 278.55 | -1.72% | 1,991,932 |
| Sep 18, 2025 | 278.42 | 288.00 | 275.81 | 283.43 | 283.43 | 4.18% | 1,529,871 |
| Sep 17, 2025 | 265.68 | 274.52 | 262.39 | 272.07 | 272.07 | 2.33% | 1,112,464 |
| Sep 16, 2025 | 254.48 | 266.42 | 253.14 | 265.87 | 265.87 | 5.91% | 1,348,595 |
| Sep 15, 2025 | 245.27 | 251.75 | 243.44 | 251.04 | 251.04 | 3.31% | 940,517 |
| Sep 12, 2025 | 245.13 | 250.83 | 242.00 | 243.00 | 243.00 | 0.49% | 781,942 |
| Sep 11, 2025 | 241.69 | 257.07 | 241.10 | 241.81 | 241.81 | -2.12% | 1,861,798 |
| Sep 10, 2025 | 232.00 | 247.25 | 225.75 | 247.05 | 247.05 | 6.95% | 2,574,303 |
| Sep 9, 2025 | 235.21 | 236.57 | 230.22 | 230.99 | 230.99 | -2.50% | 1,801,130 |
| Sep 8, 2025 | 229.96 | 239.37 | 229.55 | 236.91 | 236.91 | 4.79% | 1,490,959 |
| Sep 5, 2025 | 231.00 | 232.31 | 220.88 | 226.08 | 226.08 | -0.30% | 775,215 |
| Sep 4, 2025 | 237.46 | 238.14 | 221.05 | 226.76 | 226.76 | -4.81% | 1,223,033 |
| Sep 3, 2025 | 242.63 | 245.04 | 237.47 | 238.23 | 238.23 | -0.75% | 433,131 |
| Sep 2, 2025 | 239.50 | 241.04 | 232.00 | 240.02 | 240.02 | -0.55% | 518,457 |
| Aug 29, 2025 | 253.14 | 253.70 | 238.48 | 241.35 | 241.35 | -3.05% | 624,980 |
| Aug 28, 2025 | 248.00 | 250.93 | 247.00 | 248.93 | 248.93 | 0.59% | 438,745 |
| Aug 27, 2025 | 247.51 | 250.80 | 243.20 | 247.47 | 247.47 | 0.64% | 625,776 |
| Aug 26, 2025 | 241.34 | 249.90 | 241.15 | 245.90 | 245.90 | 1.97% | 653,572 |
| Aug 25, 2025 | 240.25 | 247.78 | 240.00 | 241.15 | 241.15 | 0.55% | 740,057 |
| Aug 22, 2025 | 234.57 | 244.70 | 233.93 | 239.84 | 239.84 | 2.03% | 806,357 |
| Aug 21, 2025 | 232.33 | 235.39 | 230.95 | 235.07 | 235.07 | 1.22% | 514,270 |
| Aug 20, 2025 | 232.74 | 236.78 | 227.55 | 232.24 | 232.24 | -1.25% | 637,344 |
| Aug 19, 2025 | 253.00 | 254.00 | 233.34 | 235.18 | 235.18 | -4.84% | 1,013,575 |
| Aug 18, 2025 | 246.65 | 250.42 | 244.66 | 247.13 | 247.13 | 0.19% | 655,328 |
| Aug 15, 2025 | 249.08 | 249.08 | 240.50 | 246.65 | 246.65 | -1.23% | 671,353 |
| Aug 14, 2025 | 252.92 | 255.23 | 246.61 | 249.73 | 249.73 | -1.99% | 626,371 |
| Aug 13, 2025 | 255.00 | 257.00 | 245.35 | 254.81 | 254.81 | 1.72% | 798,155 |
| Aug 12, 2025 | 244.90 | 251.14 | 239.15 | 250.49 | 250.49 | 2.48% | 1,040,851 |
| Aug 11, 2025 | 251.12 | 254.13 | 243.68 | 244.44 | 244.44 | -1.22% | 898,872 |
| Aug 8, 2025 | 259.61 | 264.25 | 243.22 | 247.45 | 247.45 | -4.68% | 1,094,445 |
| Aug 7, 2025 | 265.87 | 268.58 | 256.39 | 259.61 | 259.61 | -1.33% | 679,373 |
| Aug 6, 2025 | 262.94 | 265.92 | 259.06 | 263.10 | 263.10 | -0.62% | 635,986 |
| Aug 5, 2025 | 271.98 | 276.50 | 260.41 | 264.75 | 264.75 | -1.19% | 1,106,763 |
| Aug 4, 2025 | 265.72 | 271.00 | 261.91 | 267.95 | 267.95 | 3.03% | 552,417 |
| Aug 1, 2025 | 259.61 | 263.79 | 251.34 | 260.07 | 260.07 | -2.83% | 950,722 |
| Jul 31, 2025 | 267.31 | 269.69 | 263.18 | 267.64 | 267.64 | -0.06% | 711,001 |
| Jul 30, 2025 | 268.00 | 270.87 | 265.35 | 267.80 | 267.80 | -0.22% | 707,754 |
| Jul 29, 2025 | 272.37 | 274.00 | 267.30 | 268.39 | 268.39 | -0.83% | 769,943 |
| Jul 28, 2025 | 277.69 | 282.60 | 263.00 | 270.63 | 270.63 | -0.82% | 1,009,447 |
| Jul 25, 2025 | 272.98 | 274.00 | 267.48 | 272.88 | 272.88 | 0.62% | 722,697 |
| Jul 24, 2025 | 272.61 | 280.41 | 269.67 | 271.20 | 271.20 | -0.59% | 1,113,590 |
| Jul 23, 2025 | 264.27 | 272.80 | 263.04 | 272.80 | 272.80 | 3.93% | 974,884 |
| Jul 22, 2025 | 265.00 | 266.40 | 256.45 | 262.48 | 262.48 | -3.56% | 1,497,172 |
| Jul 21, 2025 | 277.04 | 279.53 | 271.08 | 272.18 | 272.18 | -0.68% | 1,121,150 |