AeroVironment, Inc. (AVAV)
NASDAQ: AVAV · Real-Time Price · USD
186.59
+3.11 (1.70%)
Jun 5, 2025, 4:00 PM - Market closed
AeroVironment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 185.99 | 189.95 | 184.50 | 186.59 | 186.59 | 1.70% | 723,847 |
| Jun 4, 2025 | 187.83 | 187.83 | 178.69 | 183.48 | 183.48 | -1.44% | 718,221 |
| Jun 3, 2025 | 182.40 | 188.56 | 181.87 | 186.16 | 186.16 | 3.19% | 635,796 |
| Jun 2, 2025 | 183.00 | 188.75 | 177.33 | 180.41 | 180.41 | 1.34% | 757,841 |
| May 30, 2025 | 172.18 | 178.78 | 170.31 | 178.03 | 178.03 | 3.21% | 1,092,267 |
| May 29, 2025 | 177.93 | 178.94 | 171.98 | 172.49 | 172.49 | -2.21% | 296,914 |
| May 28, 2025 | 177.93 | 180.72 | 175.95 | 176.38 | 176.38 | -0.99% | 492,542 |
| May 27, 2025 | 170.52 | 178.50 | 170.27 | 178.14 | 178.14 | 5.36% | 560,845 |
| May 23, 2025 | 163.75 | 169.62 | 162.03 | 169.07 | 169.07 | 0.85% | 278,365 |
| May 22, 2025 | 166.75 | 168.97 | 164.90 | 167.64 | 167.64 | 0.55% | 408,031 |
| May 21, 2025 | 169.00 | 169.20 | 163.43 | 166.73 | 166.73 | -1.51% | 518,430 |
| May 20, 2025 | 160.93 | 169.58 | 160.46 | 169.29 | 169.29 | 5.07% | 504,341 |
| May 19, 2025 | 162.57 | 164.29 | 159.64 | 161.12 | 161.12 | -1.81% | 337,484 |
| May 16, 2025 | 165.92 | 166.49 | 163.52 | 164.09 | 164.09 | -0.85% | 316,654 |
| May 15, 2025 | 163.82 | 166.56 | 163.59 | 165.49 | 165.49 | 1.02% | 244,338 |
| May 14, 2025 | 166.85 | 168.06 | 163.70 | 163.82 | 163.82 | -1.67% | 343,900 |
| May 13, 2025 | 169.27 | 171.44 | 166.00 | 166.60 | 166.60 | -0.32% | 411,414 |
| May 12, 2025 | 171.07 | 171.44 | 164.68 | 167.13 | 167.13 | 1.00% | 478,397 |
| May 9, 2025 | 168.36 | 168.95 | 163.20 | 165.47 | 165.47 | -1.73% | 368,867 |
| May 8, 2025 | 162.79 | 169.00 | 161.50 | 168.38 | 168.38 | 5.23% | 490,220 |
| May 7, 2025 | 158.50 | 160.52 | 155.69 | 160.01 | 160.01 | 0.95% | 271,672 |
| May 6, 2025 | 160.00 | 162.00 | 154.39 | 158.50 | 158.50 | -2.14% | 386,579 |
| May 5, 2025 | 159.09 | 163.50 | 156.94 | 161.96 | 161.96 | 2.00% | 441,995 |
| May 2, 2025 | 156.41 | 160.01 | 155.22 | 158.79 | 158.79 | 2.31% | 310,779 |
| May 1, 2025 | 153.12 | 157.73 | 150.29 | 155.21 | 155.21 | 2.44% | 386,395 |
| Apr 30, 2025 | 150.99 | 152.25 | 148.02 | 151.52 | 151.52 | -1.12% | 262,830 |
| Apr 29, 2025 | 149.66 | 154.48 | 149.22 | 153.24 | 153.24 | 2.36% | 292,542 |
| Apr 28, 2025 | 150.25 | 154.00 | 147.17 | 149.71 | 149.71 | 0.08% | 227,650 |
| Apr 25, 2025 | 148.93 | 151.42 | 147.95 | 149.59 | 149.59 | 0.43% | 306,994 |
| Apr 24, 2025 | 145.94 | 150.36 | 142.20 | 148.95 | 148.95 | 1.87% | 353,144 |
| Apr 23, 2025 | 155.01 | 156.35 | 146.06 | 146.21 | 146.21 | -2.64% | 445,077 |
| Apr 22, 2025 | 146.61 | 150.58 | 145.44 | 150.18 | 150.18 | 4.15% | 420,856 |
| Apr 21, 2025 | 146.41 | 146.94 | 141.09 | 144.20 | 144.20 | -2.31% | 276,132 |
| Apr 17, 2025 | 143.98 | 147.97 | 143.28 | 147.61 | 147.61 | 2.64% | 381,792 |
| Apr 16, 2025 | 139.00 | 144.15 | 138.00 | 143.81 | 143.81 | 2.72% | 343,447 |
| Apr 15, 2025 | 141.74 | 144.11 | 138.89 | 140.00 | 140.00 | -1.96% | 388,357 |
| Apr 14, 2025 | 149.63 | 149.77 | 140.91 | 142.80 | 142.80 | -2.41% | 498,581 |
| Apr 11, 2025 | 139.10 | 148.02 | 137.41 | 146.33 | 146.33 | 5.30% | 513,359 |
| Apr 10, 2025 | 135.60 | 141.20 | 134.50 | 138.97 | 138.97 | 0.91% | 681,650 |
| Apr 9, 2025 | 120.70 | 140.63 | 119.25 | 137.72 | 137.72 | 13.79% | 947,978 |
| Apr 8, 2025 | 120.82 | 122.49 | 114.92 | 121.03 | 121.03 | 6.75% | 954,377 |
| Apr 7, 2025 | 106.10 | 116.26 | 102.25 | 113.38 | 113.38 | 1.55% | 634,733 |
| Apr 4, 2025 | 113.00 | 115.00 | 110.11 | 111.65 | 111.65 | -5.05% | 561,339 |
| Apr 3, 2025 | 120.36 | 123.28 | 116.02 | 117.59 | 117.59 | -7.29% | 377,053 |
| Apr 2, 2025 | 120.24 | 128.05 | 119.59 | 126.84 | 126.84 | 4.15% | 353,419 |
| Apr 1, 2025 | 119.28 | 122.79 | 118.65 | 121.79 | 121.79 | 2.18% | 444,631 |
| Mar 31, 2025 | 118.39 | 120.28 | 115.35 | 119.19 | 119.19 | -1.44% | 428,663 |
| Mar 28, 2025 | 124.22 | 124.22 | 119.47 | 120.93 | 120.93 | -2.15% | 320,583 |
| 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 |