Skip to main content
AeroVironment, Inc. (AVAV)
NASDAQ: AVAV · Real-Time Price · USD
215.48
-0.52 (-0.24%)
At close: Nov 4, 2024, 4:00 PM
206.00
-9.48 (-4.40%)
After-hours: Nov 4, 2024, 5:56 PM EST

AeroVironment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 2024213.57219.28213.00215.48215.48-0.24%146,029
Nov 1, 2024217.13219.89215.60216.00216.000.48%168,731
Oct 31, 2024215.78217.32211.46214.96214.96-0.76%220,623
Oct 30, 2024219.31221.19216.24216.60216.60-1.92%198,969
Oct 29, 2024220.20221.69218.00220.85220.850.02%139,407
Oct 28, 2024222.06222.58217.97220.80220.80-0.05%150,231
Oct 25, 2024216.69221.11215.91220.90220.902.43%182,474
Oct 24, 2024214.68218.83214.41215.66215.660.45%142,385
Oct 23, 2024215.68217.14212.14214.68214.68-0.83%154,901
Oct 22, 2024219.52220.00214.68216.48216.48-1.83%207,419
Oct 21, 2024217.69227.18217.69220.51220.511.63%227,471
Oct 18, 2024216.00218.99215.12216.97216.970.62%170,648
Oct 17, 2024221.32221.34215.10215.63215.63-2.09%239,731
Oct 16, 2024215.74221.52215.20220.23220.232.86%257,275
Oct 15, 2024215.44217.35209.52214.11214.11-0.49%298,071
Oct 14, 2024218.00219.00214.30215.17215.17-0.10%276,753
Oct 11, 2024205.80217.50205.80215.39215.394.22%314,920
Oct 10, 2024207.12212.11203.96206.67206.67-0.79%300,361
Oct 9, 2024207.47209.00205.19208.32208.320.24%187,144
Oct 8, 2024206.54209.32205.59207.82207.821.24%218,952
Oct 7, 2024208.18209.00203.55205.28205.28-1.28%219,851
Oct 4, 2024203.16208.65201.00207.95207.953.40%225,949
Oct 3, 2024203.66204.43199.50201.11201.11-1.42%348,832
Oct 2, 2024215.67217.26203.72204.00204.00-3.36%512,647
Oct 1, 2024200.62219.25200.46211.09211.095.28%739,324
Sep 30, 2024198.00200.78196.61200.50200.500.64%268,868
Sep 27, 2024196.55200.83196.36199.23199.232.33%297,464
Sep 26, 2024200.00200.00194.36194.70194.70-1.04%255,389
Sep 25, 2024197.97201.01194.73196.75196.75-0.54%269,218
Sep 24, 2024203.80203.80197.33197.82197.82-3.27%361,374
Sep 23, 2024190.30205.28190.04204.50204.5011.90%702,333
Sep 20, 2024180.10184.29177.62182.76182.761.71%687,834
Sep 19, 2024178.27180.94175.25179.69179.693.01%295,477
Sep 18, 2024174.47180.65171.27174.44174.44-0.30%374,681
Sep 17, 2024171.77176.82171.77174.96174.960.83%474,318
Sep 16, 2024187.19188.18171.23173.52173.52-9.68%1,138,999
Sep 13, 2024187.00192.38185.50192.11192.113.56%208,929
Sep 12, 2024183.28186.53181.91185.50185.500.82%169,760
Sep 11, 2024180.74184.24175.96183.99183.991.82%177,748
Sep 10, 2024180.40184.61178.62180.71180.71-0.12%274,894
Sep 9, 2024180.27182.30178.69180.92180.920.81%277,268
Sep 6, 2024183.29186.42175.85179.47179.47-2.32%421,478
Sep 5, 2024191.01206.80181.99183.73183.73-5.31%754,383
Sep 4, 2024191.72197.43190.65194.04194.040.93%471,423
Sep 3, 2024203.94207.89191.75192.26192.26-5.64%375,534
Aug 30, 2024203.96206.26198.87203.76203.760.07%362,161
Aug 29, 2024198.35205.78197.56203.61203.615.03%471,883
Aug 28, 2024199.40211.44190.99193.86193.869.06%985,082
Aug 27, 2024176.10178.86174.71177.76177.760.21%157,142
Aug 26, 2024186.50188.62176.49177.39177.39-4.43%299,151
Aug 23, 2024185.01186.74183.04185.62185.620.87%185,859
Aug 22, 2024189.42189.42183.50184.01184.01-2.26%172,298
Aug 21, 2024187.48190.00187.20188.26188.260.54%123,652
Aug 20, 2024189.39189.73184.56187.24187.24-1.35%151,030
Aug 19, 2024190.44191.66185.37189.80189.80-0.34%191,318
Aug 16, 2024187.19191.77186.43190.44190.441.93%221,582
Aug 15, 2024186.42188.00181.85186.83186.831.50%234,193
Aug 14, 2024182.44186.82181.64184.07184.071.40%255,753
Aug 13, 2024179.00182.56176.03181.52181.521.95%213,692
Aug 12, 2024177.43178.91174.61178.05178.051.15%121,689
Aug 9, 2024176.48178.25174.83176.02176.02-0.23%199,723
Aug 8, 2024169.32178.48168.39176.43176.435.63%257,970
Aug 7, 2024171.69172.81165.25167.02167.02-1.53%163,525
Aug 6, 2024164.32171.94163.50169.62169.623.34%268,969
Aug 5, 2024156.36166.47152.88164.14164.14-1.42%330,923
Aug 2, 2024169.09170.73164.13166.50166.50-4.50%268,162
Aug 1, 2024179.59180.64172.49174.34174.34-2.35%205,761
Jul 31, 2024175.88180.46172.65178.54178.542.89%231,181
Jul 30, 2024175.15178.75170.89173.52173.52-0.93%172,820
Jul 29, 2024174.21175.25171.73175.15175.150.77%161,983
Jul 26, 2024172.55174.64169.95173.82173.822.28%171,550
Jul 25, 2024170.31172.50168.29169.94169.94-0.22%176,255
Jul 24, 2024169.93173.00168.65170.31170.31-0.71%199,586
Jul 23, 2024168.51172.65168.51171.52171.521.84%209,504
Jul 22, 2024165.06169.36163.51168.42168.422.55%257,335
Jul 19, 2024166.25167.31164.20164.23164.23-0.70%225,632
Jul 18, 2024166.09168.20163.50165.39165.39-0.33%294,579
Jul 17, 2024167.24170.28163.64165.93165.93-2.14%576,170
Jul 16, 2024176.00176.50169.32169.55169.55-2.65%415,117
Jul 15, 2024175.00178.09173.38174.17174.170.53%305,488
Jul 12, 2024177.07178.16172.90173.25173.25-1.19%262,711
Jul 11, 2024178.26178.39174.24175.34175.34-0.06%286,932
Jul 10, 2024168.10175.57168.05175.45175.454.53%321,663
Jul 9, 2024169.41170.04167.37167.84167.84-1.35%299,632
Jul 8, 2024171.07173.30168.42170.13170.130.73%318,642
Jul 5, 2024170.21171.95167.16168.90168.90-0.83%373,499
Jul 3, 2024170.87173.18169.34170.31170.31-0.52%234,629
Jul 2, 2024174.54174.54168.30171.20171.20-2.54%723,943
Jul 1, 2024183.72184.71174.73175.67175.67-3.56%461,526
Jun 28, 2024179.36186.22179.01182.16182.162.39%821,056
Jun 27, 2024177.00178.59162.50177.91177.91-7.73%1,647,751
Jun 26, 2024195.53201.95192.77192.81192.810.05%788,035
Jun 25, 2024190.60194.37188.33192.71192.711.17%455,474
Jun 24, 2024189.27193.17187.00190.49190.490.53%434,675
Jun 21, 2024203.46203.81185.50189.48189.48-6.93%1,356,232
Jun 20, 2024222.21224.00203.05203.59203.59-7.17%621,419
Jun 18, 2024215.82219.34214.00219.31219.311.95%365,539
Jun 17, 2024211.39216.88202.61215.11215.11-0.06%684,292
Jun 14, 2024213.10215.45211.60215.24215.24-0.13%204,397
Jun 13, 2024218.64220.22213.67215.51215.51-0.95%327,475