AeroVironment, Inc. (AVAV)
NASDAQ: AVAV · Real-Time Price · USD
138.30
-5.24 (-3.65%)
Oct 7, 2026, 2:29 PM EDT - Market open
AeroVironment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 140.70 | 141.10 | 134.25 | 138.30 | 138.30 | -3.65% | 1,641,882 |
| Oct 6, 2026 | 138.71 | 145.44 | 138.00 | 143.54 | 143.54 | 3.04% | 1,570,493 |
| Oct 5, 2026 | 142.28 | 143.50 | 138.70 | 139.30 | 139.30 | -1.08% | 1,291,753 |
| Oct 2, 2026 | 141.64 | 142.72 | 138.31 | 140.82 | 140.82 | 0.36% | 1,269,499 |
| Oct 1, 2026 | 142.78 | 143.53 | 138.40 | 140.31 | 140.31 | -1.34% | 1,261,102 |
| Sep 30, 2026 | 143.52 | 145.48 | 142.02 | 142.22 | 142.22 | -0.71% | 1,162,958 |
| Sep 29, 2026 | 148.99 | 149.24 | 142.42 | 143.24 | 143.24 | -2.71% | 1,713,262 |
| Sep 28, 2026 | 149.77 | 151.30 | 147.02 | 147.23 | 147.23 | -3.17% | 1,097,030 |
| Sep 25, 2026 | 159.16 | 161.65 | 152.03 | 152.05 | 152.05 | -4.10% | 1,296,001 |
| Sep 24, 2026 | 153.03 | 160.29 | 151.50 | 158.55 | 158.55 | 1.67% | 895,349 |
| Sep 23, 2026 | 156.25 | 163.35 | 154.94 | 155.94 | 155.94 | -0.13% | 1,183,158 |
| Sep 22, 2026 | 164.10 | 164.10 | 153.53 | 156.15 | 156.15 | -2.95% | 1,373,406 |
| Sep 21, 2026 | 161.28 | 165.00 | 160.06 | 160.90 | 160.90 | 0.59% | 1,046,155 |
| Sep 18, 2026 | 165.57 | 168.00 | 159.40 | 159.95 | 159.95 | -2.10% | 2,437,366 |
| Sep 17, 2026 | 159.98 | 167.76 | 159.00 | 163.38 | 163.38 | 4.43% | 1,781,430 |
| Sep 16, 2026 | 155.00 | 157.75 | 151.00 | 156.45 | 156.45 | -0.34% | 1,508,076 |
| Sep 15, 2026 | 152.27 | 159.80 | 147.67 | 156.99 | 156.99 | 2.34% | 2,512,078 |
| Sep 14, 2026 | 145.80 | 156.14 | 144.51 | 153.40 | 153.40 | 4.56% | 3,048,786 |
| Sep 11, 2026 | 145.91 | 147.13 | 138.31 | 146.71 | 146.71 | -0.24% | 4,618,744 |
| Sep 10, 2026 | 146.77 | 159.24 | 142.50 | 147.07 | 147.07 | 4.45% | 8,764,914 |
| Sep 9, 2026 | 149.05 | 150.05 | 139.77 | 140.80 | 140.80 | -5.36% | 5,013,766 |
| Sep 8, 2026 | 146.37 | 152.20 | 146.10 | 148.78 | 148.78 | 2.86% | 2,005,186 |
| Sep 4, 2026 | 145.63 | 148.02 | 143.30 | 144.65 | 144.65 | -1.74% | 1,539,913 |
| Sep 3, 2026 | 151.95 | 151.95 | 140.62 | 147.21 | 147.21 | 1.25% | 2,388,041 |
| Sep 2, 2026 | 144.10 | 147.16 | 140.91 | 145.39 | 145.39 | 0.85% | 1,529,962 |
| Sep 1, 2026 | 145.98 | 148.65 | 143.28 | 144.17 | 144.17 | -2.82% | 1,027,956 |
| Aug 31, 2026 | 145.71 | 149.22 | 145.35 | 148.35 | 148.35 | 0.28% | 859,342 |
| Aug 28, 2026 | 152.16 | 152.51 | 146.30 | 147.94 | 147.94 | -2.85% | 1,188,067 |
| Aug 27, 2026 | 147.56 | 153.90 | 144.55 | 152.28 | 152.28 | 3.68% | 1,342,087 |
| Aug 26, 2026 | 146.50 | 150.61 | 146.41 | 146.88 | 146.88 | -0.37% | 1,010,251 |
| Aug 25, 2026 | 151.05 | 151.79 | 147.25 | 147.42 | 147.42 | -0.53% | 1,227,247 |
| Aug 24, 2026 | 159.61 | 159.61 | 148.14 | 148.20 | 148.20 | -7.50% | 1,237,582 |
| Aug 21, 2026 | 161.51 | 164.27 | 159.79 | 160.22 | 160.22 | 0.27% | 1,172,408 |
| Aug 20, 2026 | 170.11 | 170.12 | 155.81 | 159.79 | 159.79 | -7.50% | 1,630,154 |
| Aug 19, 2026 | 172.67 | 174.71 | 167.38 | 172.74 | 172.74 | -0.80% | 1,002,781 |
| Aug 18, 2026 | 175.53 | 182.65 | 173.63 | 174.14 | 174.14 | -3.86% | 773,205 |
| Aug 17, 2026 | 191.98 | 191.99 | 180.66 | 181.13 | 181.13 | -6.06% | 1,081,207 |
| Aug 14, 2026 | 201.51 | 207.83 | 188.14 | 192.81 | 192.81 | 1.78% | 1,550,800 |
| Aug 13, 2026 | 190.00 | 194.30 | 185.68 | 189.43 | 189.43 | -2.26% | 911,911 |
| Aug 12, 2026 | 196.82 | 196.82 | 191.18 | 193.81 | 193.81 | -1.13% | 1,039,707 |
| Aug 11, 2026 | 188.60 | 196.32 | 185.00 | 196.02 | 196.02 | 3.63% | 984,393 |
| Aug 10, 2026 | 186.39 | 190.96 | 180.50 | 189.15 | 189.15 | 1.30% | 1,452,771 |
| Aug 7, 2026 | 172.70 | 187.50 | 168.74 | 186.73 | 186.73 | 9.12% | 1,916,183 |
| Aug 6, 2026 | 166.11 | 174.79 | 165.00 | 171.12 | 171.12 | 1.82% | 1,040,864 |
| Aug 5, 2026 | 173.99 | 176.21 | 166.65 | 168.06 | 168.06 | -0.57% | 1,007,652 |
| Aug 4, 2026 | 160.36 | 170.30 | 160.08 | 169.02 | 169.02 | 6.18% | 1,845,257 |
| Aug 3, 2026 | 151.22 | 159.33 | 150.25 | 159.18 | 159.18 | 6.57% | 968,580 |
| Jul 31, 2026 | 148.77 | 150.75 | 142.80 | 149.37 | 149.37 | 1.91% | 943,345 |
| Jul 30, 2026 | 144.07 | 147.33 | 140.43 | 146.57 | 146.57 | 3.13% | 953,578 |
| Jul 29, 2026 | 154.47 | 155.30 | 141.68 | 142.12 | 142.12 | -9.10% | 1,299,085 |