AeroVironment, Inc. (AVAV)
NASDAQ: AVAV · Real-Time Price · USD
233.50
+7.42 (3.28%)
Sep 8, 2025, 11:16 AM - Market open
AeroVironment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 229.96 | 235.07 | 229.55 | 234.20 | - | 3.59% | 393,384 |
| 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 |
| Jul 18, 2025 | 280.68 | 281.35 | 271.90 | 274.03 | 274.03 | -1.63% | 1,248,111 |
| Jul 17, 2025 | 269.42 | 284.17 | 269.42 | 278.56 | 278.56 | 3.58% | 6,617,607 |
| Jul 16, 2025 | 260.50 | 269.42 | 260.04 | 268.92 | 268.92 | 1.91% | 1,460,374 |
| Jul 15, 2025 | 266.10 | 266.59 | 257.22 | 263.89 | 263.89 | -0.42% | 1,324,921 |
| Jul 14, 2025 | 260.77 | 268.50 | 252.50 | 265.00 | 265.00 | 0.45% | 2,168,604 |
| Jul 11, 2025 | 249.17 | 264.80 | 246.22 | 263.80 | 263.80 | 11.04% | 4,249,288 |
| Jul 10, 2025 | 238.03 | 243.41 | 234.80 | 237.57 | 237.57 | 0.34% | 2,035,906 |
| Jul 9, 2025 | 236.33 | 237.83 | 228.89 | 236.77 | 236.77 | -0.13% | 1,936,368 |
| Jul 8, 2025 | 241.25 | 243.84 | 232.01 | 237.07 | 237.07 | -1.52% | 1,980,955 |
| Jul 7, 2025 | 248.37 | 248.99 | 238.81 | 240.74 | 240.74 | -2.23% | 2,385,501 |
| Jul 3, 2025 | 248.21 | 250.99 | 244.44 | 246.23 | 246.23 | -0.01% | 2,587,653 |
| Jul 2, 2025 | 249.64 | 251.48 | 245.10 | 246.25 | 246.25 | -2.44% | 5,089,655 |
| Jul 1, 2025 | 263.12 | 271.51 | 250.87 | 252.40 | 252.40 | -11.42% | 3,777,505 |
| Jun 30, 2025 | 283.69 | 295.90 | 279.01 | 284.95 | 284.95 | 2.47% | 1,678,487 |
| Jun 27, 2025 | 279.00 | 285.99 | 270.01 | 278.07 | 278.07 | 2.09% | 3,352,690 |