AeroVironment, Inc. (AVAV)
NASDAQ: AVAV · Real-Time Price · USD
259.62
+4.40 (1.72%)
At close: Feb 26, 2026, 4:00 PM EST
255.75
-3.87 (-1.49%)
After-hours: Feb 26, 2026, 7:36 PM EST
AeroVironment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 257.01 | 261.21 | 250.71 | 259.62 | 259.62 | 1.72% | 710,960 |
| Feb 25, 2026 | 264.86 | 265.00 | 254.55 | 255.22 | 255.22 | -2.68% | 731,230 |
| Feb 24, 2026 | 252.20 | 265.90 | 246.15 | 262.25 | 262.25 | 0.35% | 692,436 |
| Feb 23, 2026 | 256.62 | 267.50 | 255.01 | 261.33 | 261.33 | -1.25% | 724,738 |
| Feb 20, 2026 | 280.83 | 285.00 | 263.95 | 264.63 | 264.63 | -6.05% | 1,111,045 |
| Feb 19, 2026 | 269.66 | 285.77 | 264.83 | 281.67 | 281.67 | 6.11% | 1,288,170 |
| Feb 18, 2026 | 264.68 | 269.29 | 258.86 | 265.46 | 265.46 | 0.94% | 1,065,304 |
| Feb 17, 2026 | 254.95 | 266.21 | 252.30 | 262.99 | 262.99 | 7.84% | 1,365,570 |
| Feb 13, 2026 | 236.63 | 248.60 | 234.00 | 243.87 | 243.87 | 3.72% | 684,463 |
| Feb 12, 2026 | 252.03 | 252.03 | 233.78 | 235.12 | 235.12 | -3.41% | 1,180,339 |
| Feb 11, 2026 | 267.70 | 267.85 | 236.36 | 243.42 | 243.42 | -7.54% | 1,589,762 |
| Feb 10, 2026 | 274.86 | 277.92 | 261.52 | 263.26 | 263.26 | -4.04% | 1,017,427 |
| Feb 9, 2026 | 256.62 | 274.99 | 253.00 | 274.35 | 274.35 | 6.67% | 1,141,310 |
| Feb 6, 2026 | 246.74 | 258.78 | 242.00 | 257.20 | 257.20 | 8.58% | 1,487,448 |
| Feb 5, 2026 | 247.13 | 257.99 | 234.00 | 236.88 | 236.88 | -7.94% | 1,526,448 |
| Feb 4, 2026 | 286.00 | 287.45 | 246.02 | 257.30 | 257.30 | -9.85% | 1,804,731 |
| Feb 3, 2026 | 273.54 | 285.59 | 270.06 | 285.41 | 285.41 | 5.71% | 1,063,769 |
| Feb 2, 2026 | 271.97 | 277.00 | 265.50 | 269.99 | 269.99 | -3.02% | 1,616,447 |
| Jan 30, 2026 | 287.85 | 292.70 | 276.76 | 278.39 | 278.39 | -5.06% | 1,086,438 |
| Jan 29, 2026 | 305.23 | 306.00 | 288.29 | 293.22 | 293.22 | -4.47% | 1,443,623 |
| Jan 28, 2026 | 316.30 | 321.04 | 300.25 | 306.94 | 306.94 | -0.85% | 2,104,771 |
| Jan 27, 2026 | 302.21 | 311.70 | 299.00 | 309.57 | 309.57 | 2.28% | 1,182,791 |
| Jan 26, 2026 | 307.07 | 309.93 | 298.53 | 302.67 | 302.67 | -1.65% | 1,352,269 |
| Jan 23, 2026 | 313.53 | 314.75 | 300.00 | 307.75 | 307.75 | -1.40% | 1,013,481 |
| Jan 22, 2026 | 323.79 | 326.44 | 308.53 | 312.12 | 312.12 | -2.35% | 1,283,510 |
| Jan 21, 2026 | 346.12 | 346.12 | 302.01 | 319.63 | 319.63 | -3.40% | 2,820,298 |
| Jan 20, 2026 | 370.00 | 390.04 | 325.09 | 330.89 | 330.89 | -15.77% | 3,483,805 |
| 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 |