AeroVironment, Inc. (AVAV)
NASDAQ: AVAV · Real-Time Price · USD
186.85
-2.41 (-1.27%)
At close: Apr 7, 2026, 4:00 PM EDT
193.25
+6.40 (3.43%)
Pre-market: Apr 8, 2026, 8:51 AM EDT
AeroVironment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 186.55 | 187.78 | 181.35 | 186.85 | 186.85 | -1.27% | 629,685 |
| Apr 6, 2026 | 185.00 | 191.75 | 184.89 | 189.26 | 189.26 | 2.66% | 647,645 |
| Apr 2, 2026 | 176.62 | 186.24 | 176.29 | 184.36 | 184.36 | 0.47% | 717,035 |
| Apr 1, 2026 | 188.64 | 191.80 | 182.45 | 183.50 | 183.50 | 0.25% | 919,659 |
| Mar 31, 2026 | 179.87 | 185.00 | 176.22 | 183.05 | 183.05 | 3.44% | 1,316,355 |
| Mar 30, 2026 | 186.41 | 186.41 | 175.42 | 176.97 | 176.97 | -4.04% | 1,166,783 |
| Mar 27, 2026 | 192.13 | 193.93 | 183.85 | 184.43 | 184.43 | -5.86% | 867,259 |
| Mar 26, 2026 | 195.05 | 200.30 | 193.68 | 195.91 | 195.91 | -1.56% | 1,015,396 |
| Mar 25, 2026 | 200.57 | 204.61 | 198.36 | 199.02 | 199.02 | 1.45% | 1,049,466 |
| Mar 24, 2026 | 204.00 | 205.17 | 194.80 | 196.18 | 196.18 | -4.89% | 1,239,282 |
| Mar 23, 2026 | 200.67 | 211.50 | 196.76 | 206.27 | 206.27 | 4.32% | 1,728,394 |
| Mar 20, 2026 | 207.41 | 209.73 | 193.52 | 197.72 | 197.72 | -6.45% | 1,983,833 |
| Mar 19, 2026 | 210.10 | 214.00 | 205.00 | 211.35 | 211.35 | -2.08% | 1,876,339 |
| Mar 18, 2026 | 220.00 | 222.00 | 214.54 | 215.85 | 215.85 | -2.99% | 1,420,937 |
| Mar 17, 2026 | 212.89 | 222.66 | 210.63 | 222.51 | 222.51 | 5.02% | 1,699,933 |
| Mar 16, 2026 | 212.52 | 216.00 | 206.33 | 211.88 | 211.88 | 2.32% | 1,478,065 |
| Mar 13, 2026 | 213.07 | 220.75 | 206.64 | 207.07 | 207.07 | -2.27% | 1,363,356 |
| Mar 12, 2026 | 212.71 | 219.51 | 205.61 | 211.88 | 211.88 | 2.00% | 2,875,964 |
| Mar 11, 2026 | 204.50 | 213.56 | 199.37 | 207.73 | 207.73 | -6.25% | 5,212,218 |
| Mar 10, 2026 | 224.68 | 228.40 | 220.90 | 221.57 | 221.57 | -2.52% | 1,891,417 |
| Mar 9, 2026 | 229.50 | 229.50 | 216.56 | 227.29 | 227.29 | -1.09% | 2,075,040 |
| Mar 6, 2026 | 214.63 | 235.98 | 213.11 | 229.80 | 229.80 | 4.19% | 2,104,589 |
| Mar 5, 2026 | 231.94 | 235.30 | 213.00 | 220.56 | 220.56 | -2.61% | 2,351,369 |
| Mar 4, 2026 | 224.00 | 231.32 | 221.45 | 226.48 | 226.48 | -0.80% | 1,747,815 |
| Mar 3, 2026 | 214.67 | 237.00 | 211.06 | 228.30 | 228.30 | 9.59% | 5,386,320 |
| Mar 2, 2026 | 284.24 | 303.00 | 196.22 | 208.32 | 208.32 | -17.42% | 13,306,333 |
| Feb 27, 2026 | 251.70 | 254.05 | 243.00 | 252.25 | 252.25 | -2.84% | 886,317 |
| 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 |