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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 238.00 | 272.57 | 237.30 | 272.37 | 272.37 | 15.93% | 4,739,199 |
| Jun 25, 2025 | 223.84 | 250.00 | 223.50 | 234.94 | 234.94 | 21.55% | 6,343,615 |
| Jun 24, 2025 | 193.00 | 195.65 | 187.88 | 193.28 | 193.28 | 1.07% | 1,576,279 |
| Jun 23, 2025 | 191.00 | 197.58 | 189.69 | 191.23 | 191.23 | 0.83% | 969,748 |
| Jun 20, 2025 | 190.99 | 193.55 | 186.76 | 189.65 | 189.65 | -0.21% | 1,164,677 |
| Jun 18, 2025 | 190.17 | 195.45 | 189.39 | 190.04 | 190.04 | 0.69% | 801,064 |
| Jun 17, 2025 | 187.02 | 191.42 | 186.55 | 188.73 | 188.73 | 1.10% | 657,493 |
| Jun 16, 2025 | 197.40 | 197.68 | 186.44 | 186.67 | 186.67 | -4.32% | 712,144 |
| Jun 13, 2025 | 193.90 | 199.00 | 191.47 | 195.10 | 195.10 | 2.62% | 774,038 |
| Jun 12, 2025 | 187.81 | 191.49 | 185.77 | 190.12 | 190.12 | 0.32% | 339,047 |
| Jun 11, 2025 | 190.00 | 190.01 | 183.50 | 189.52 | 189.52 | -0.05% | 612,809 |
| Jun 10, 2025 | 195.72 | 196.37 | 187.10 | 189.62 | 189.62 | -3.12% | 547,830 |
| Jun 9, 2025 | 196.36 | 202.74 | 191.73 | 195.72 | 195.72 | 2.53% | 1,058,764 |
| Jun 6, 2025 | 189.55 | 201.70 | 188.08 | 190.89 | 190.89 | 2.30% | 1,130,150 |
| 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 |