AeroVironment, Inc. (AVAV)
NASDAQ: AVAV · Real-Time Price · USD
255.00
-5.70 (-2.19%)
At close: Dec 26, 2025, 4:00 PM EST
254.00
-1.00 (-0.39%)
After-hours: Dec 26, 2025, 7:59 PM EST
AeroVironment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 261.82 | 261.82 | 252.50 | 255.00 | 255.00 | -2.19% | 502,168 |
| Dec 24, 2025 | 260.96 | 262.99 | 256.00 | 260.70 | 260.70 | -0.17% | 398,659 |
| Dec 23, 2025 | 253.41 | 263.36 | 252.01 | 261.15 | 261.15 | 2.26% | 1,057,061 |
| Dec 22, 2025 | 250.00 | 257.99 | 247.62 | 255.39 | 255.39 | 5.09% | 1,415,315 |
| Dec 19, 2025 | 232.15 | 245.14 | 232.10 | 243.01 | 243.01 | 5.34% | 2,109,419 |
| Dec 18, 2025 | 233.26 | 238.21 | 230.65 | 230.69 | 230.69 | 0.69% | 769,306 |
| Dec 17, 2025 | 235.00 | 240.29 | 227.47 | 229.10 | 229.10 | -2.37% | 873,115 |
| Dec 16, 2025 | 232.66 | 237.68 | 231.95 | 234.65 | 234.65 | -0.28% | 938,824 |
| Dec 15, 2025 | 240.50 | 243.20 | 231.13 | 235.32 | 235.32 | -1.54% | 1,116,834 |
| Dec 12, 2025 | 247.25 | 249.27 | 235.14 | 239.00 | 239.00 | -4.30% | 1,219,441 |
| Dec 11, 2025 | 243.42 | 252.78 | 239.50 | 249.75 | 249.75 | 1.83% | 1,307,236 |
| Dec 10, 2025 | 264.25 | 269.73 | 242.85 | 245.25 | 245.25 | -12.85% | 4,510,429 |
| Dec 9, 2025 | 286.11 | 291.50 | 278.50 | 281.42 | 281.42 | -0.37% | 2,172,387 |
| Dec 8, 2025 | 281.18 | 285.52 | 275.85 | 282.47 | 282.47 | 1.47% | 782,270 |
| Dec 5, 2025 | 286.79 | 287.45 | 273.37 | 278.39 | 278.39 | -3.15% | 848,862 |
| Dec 4, 2025 | 272.00 | 292.75 | 269.50 | 287.45 | 287.45 | 5.77% | 1,035,699 |
| Dec 3, 2025 | 266.59 | 272.41 | 261.24 | 271.78 | 271.78 | 2.58% | 1,017,661 |
| Dec 2, 2025 | 258.80 | 266.39 | 257.81 | 264.95 | 264.95 | 2.77% | 811,479 |
| Dec 1, 2025 | 274.98 | 275.19 | 257.31 | 257.80 | 257.80 | -7.75% | 792,933 |
| Nov 28, 2025 | 283.93 | 284.00 | 277.64 | 279.46 | 279.46 | 0.10% | 270,946 |
| Nov 26, 2025 | 283.52 | 283.95 | 273.52 | 279.19 | 279.19 | 0.26% | 566,410 |
| Nov 25, 2025 | 276.99 | 280.00 | 269.68 | 278.47 | 278.47 | 0.53% | 674,882 |
| Nov 24, 2025 | 272.54 | 282.03 | 272.22 | 276.99 | 276.99 | 1.63% | 689,325 |
| Nov 21, 2025 | 271.04 | 273.55 | 260.28 | 272.54 | 272.54 | -0.53% | 792,833 |
| Nov 20, 2025 | 294.42 | 295.60 | 270.99 | 273.98 | 273.98 | -2.30% | 847,681 |
| Nov 19, 2025 | 279.80 | 286.21 | 276.83 | 280.43 | 280.43 | -0.19% | 672,517 |
| Nov 18, 2025 | 283.99 | 288.09 | 275.64 | 280.95 | 280.95 | -0.96% | 789,822 |
| Nov 17, 2025 | 291.02 | 292.35 | 278.67 | 283.66 | 283.66 | -2.59% | 668,623 |
| Nov 14, 2025 | 280.02 | 299.72 | 280.02 | 291.21 | 291.21 | -1.45% | 890,764 |
| Nov 13, 2025 | 316.94 | 318.01 | 293.45 | 295.49 | 295.49 | -8.61% | 1,212,389 |
| Nov 12, 2025 | 328.10 | 334.56 | 320.04 | 323.32 | 323.32 | -1.45% | 477,675 |
| Nov 11, 2025 | 329.19 | 333.10 | 324.04 | 328.09 | 328.09 | -1.73% | 496,545 |
| Nov 10, 2025 | 338.36 | 341.18 | 324.48 | 333.87 | 333.87 | 1.28% | 642,923 |
| Nov 7, 2025 | 319.90 | 332.17 | 307.32 | 329.65 | 329.65 | 0.43% | 1,416,440 |
| Nov 6, 2025 | 350.81 | 350.81 | 324.48 | 328.23 | 328.23 | -6.41% | 946,245 |
| Nov 5, 2025 | 357.00 | 361.58 | 345.80 | 350.70 | 350.70 | -3.94% | 862,209 |
| Nov 4, 2025 | 354.25 | 367.91 | 347.90 | 365.08 | 365.08 | -0.76% | 645,035 |
| Nov 3, 2025 | 375.48 | 380.00 | 363.10 | 367.88 | 367.88 | -0.55% | 466,986 |
| Oct 31, 2025 | 372.20 | 375.80 | 359.08 | 369.91 | 369.91 | 1.12% | 588,038 |
| Oct 30, 2025 | 375.86 | 379.00 | 363.00 | 365.83 | 365.83 | -3.89% | 800,924 |
| Oct 29, 2025 | 384.34 | 394.06 | 375.00 | 380.65 | 380.65 | 0.19% | 671,272 |
| Oct 28, 2025 | 384.90 | 386.80 | 379.07 | 379.93 | 379.93 | -0.05% | 510,895 |
| Oct 27, 2025 | 388.74 | 391.16 | 375.00 | 380.13 | 380.13 | 0.42% | 751,637 |
| Oct 24, 2025 | 372.93 | 380.20 | 364.37 | 378.54 | 378.54 | 3.91% | 784,103 |
| Oct 23, 2025 | 366.50 | 371.00 | 359.95 | 364.28 | 364.28 | 2.56% | 698,997 |
| Oct 22, 2025 | 373.57 | 378.29 | 345.28 | 355.18 | 355.18 | -5.83% | 1,159,393 |
| Oct 21, 2025 | 367.14 | 379.67 | 361.12 | 377.18 | 377.18 | 3.61% | 853,560 |
| Oct 20, 2025 | 361.11 | 366.15 | 355.00 | 364.04 | 364.04 | 3.84% | 1,726,900 |
| Oct 17, 2025 | 364.50 | 368.73 | 349.09 | 350.59 | 350.59 | -6.28% | 1,616,650 |
| Oct 16, 2025 | 385.00 | 387.26 | 368.56 | 374.10 | 374.10 | -2.75% | 1,101,110 |