AeroVironment, Inc. (AVAV)
NASDAQ: AVAV · Real-Time Price · USD
272.80
+10.32 (3.93%)
At close: Jul 23, 2025, 4:00 PM
274.24
+1.44 (0.53%)
After-hours: Jul 23, 2025, 7:17 PM EDT

AeroVironment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 2025264.27272.80263.04272.80272.803.93%974,884
Jul 22, 2025265.00266.40256.45262.48262.48-3.56%1,497,172
Jul 21, 2025277.04279.53271.08272.18272.18-0.68%1,121,150
Jul 18, 2025280.68281.35271.90274.03274.03-1.63%1,248,111
Jul 17, 2025269.42284.17269.42278.56278.563.58%6,617,607
Jul 16, 2025260.50269.42260.04268.92268.921.91%1,460,374
Jul 15, 2025266.10266.59257.22263.89263.89-0.42%1,324,921
Jul 14, 2025260.77268.50252.50265.00265.000.45%2,168,604
Jul 11, 2025249.17264.80246.22263.80263.8011.04%4,249,288
Jul 10, 2025238.03243.41234.80237.57237.570.34%2,035,906
Jul 9, 2025236.33237.83228.89236.77236.77-0.13%1,936,368
Jul 8, 2025241.25243.84232.01237.07237.07-1.52%1,980,955
Jul 7, 2025248.37248.99238.81240.74240.74-2.23%2,385,501
Jul 3, 2025248.21250.99244.44246.23246.23-0.01%2,587,653
Jul 2, 2025249.64251.48245.10246.25246.25-2.44%5,089,655
Jul 1, 2025263.12271.51250.87252.40252.40-11.42%3,777,505
Jun 30, 2025283.69295.90279.01284.95284.952.47%1,678,487
Jun 27, 2025279.00285.99270.01278.07278.072.09%3,352,690
Jun 26, 2025238.00272.57237.30272.37272.3715.93%4,739,199
Jun 25, 2025223.84250.00223.50234.94234.9421.55%6,343,615
Jun 24, 2025193.00195.65187.88193.28193.281.07%1,576,279
Jun 23, 2025191.00197.58189.69191.23191.230.83%969,748
Jun 20, 2025190.99193.55186.76189.65189.65-0.21%1,164,677
Jun 18, 2025190.17195.45189.39190.04190.040.69%801,064
Jun 17, 2025187.02191.42186.55188.73188.731.10%657,493
Jun 16, 2025197.40197.68186.44186.67186.67-4.32%712,144
Jun 13, 2025193.90199.00191.47195.10195.102.62%774,038
Jun 12, 2025187.81191.49185.77190.12190.120.32%339,047
Jun 11, 2025190.00190.01183.50189.52189.52-0.05%612,809
Jun 10, 2025195.72196.37187.10189.62189.62-3.12%547,830
Jun 9, 2025196.36202.74191.73195.72195.722.53%1,058,764
Jun 6, 2025189.55201.70188.08190.89190.892.30%1,130,150
Jun 5, 2025185.99189.95184.50186.59186.591.70%723,847
Jun 4, 2025187.83187.83178.69183.48183.48-1.44%718,221
Jun 3, 2025182.40188.56181.87186.16186.163.19%635,796
Jun 2, 2025183.00188.75177.33180.41180.411.34%757,841
May 30, 2025172.18178.78170.31178.03178.033.21%1,092,267
May 29, 2025177.93178.94171.98172.49172.49-2.21%296,914
May 28, 2025177.93180.72175.95176.38176.38-0.99%492,542
May 27, 2025170.52178.50170.27178.14178.145.36%560,845
May 23, 2025163.75169.62162.03169.07169.070.85%278,365
May 22, 2025166.75168.97164.90167.64167.640.55%408,031
May 21, 2025169.00169.20163.43166.73166.73-1.51%518,430
May 20, 2025160.93169.58160.46169.29169.295.07%504,341
May 19, 2025162.57164.29159.64161.12161.12-1.81%337,484
May 16, 2025165.92166.49163.52164.09164.09-0.85%316,654
May 15, 2025163.82166.56163.59165.49165.491.02%244,338
May 14, 2025166.85168.06163.70163.82163.82-1.67%343,900
May 13, 2025169.27171.44166.00166.60166.60-0.32%411,414
May 12, 2025171.07171.44164.68167.13167.131.00%478,397