AeroVironment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	146.50	150.61	146.41	146.88	146.88	-0.37%	988,192
Aug 25, 2026	151.05	151.79	147.25	147.42	147.42	-0.53%	1,176,009
Aug 24, 2026	159.61	159.61	148.14	148.20	148.20	-7.50%	1,224,573
Aug 21, 2026	161.51	164.27	159.79	160.22	160.22	0.27%	1,168,513
Aug 20, 2026	170.11	170.12	155.81	159.79	159.79	-7.50%	1,612,290
Aug 19, 2026	172.67	174.71	167.38	172.74	172.74	-0.80%	1,000,627
Aug 18, 2026	175.53	182.65	173.63	174.14	174.14	-3.86%	767,629
Aug 17, 2026	191.98	191.99	180.66	181.13	181.13	-6.06%	1,050,205
Aug 14, 2026	201.51	207.83	188.14	192.81	192.81	1.78%	1,534,390
Aug 13, 2026	190.00	194.30	185.68	189.43	189.43	-2.26%	897,525
Aug 12, 2026	196.82	196.82	191.18	193.81	193.81	-1.13%	1,012,882
Aug 11, 2026	188.60	196.32	185.00	196.02	196.02	3.63%	978,662
Aug 10, 2026	186.39	190.96	180.50	189.15	189.15	1.30%	1,423,400
Aug 7, 2026	172.70	187.50	168.74	186.73	186.73	9.12%	1,896,095
Aug 6, 2026	166.11	174.79	165.00	171.12	171.12	1.82%	1,039,660
Aug 5, 2026	173.99	176.21	166.65	168.06	168.06	-0.57%	1,003,179
Aug 4, 2026	160.36	170.30	160.08	169.02	169.02	6.18%	1,834,735
Aug 3, 2026	151.22	159.33	150.25	159.18	159.18	6.57%	960,114
Jul 31, 2026	148.77	150.75	142.80	149.37	149.37	1.91%	941,460
Jul 30, 2026	144.07	147.33	140.43	146.57	146.57	3.13%	941,878
Jul 29, 2026	154.47	155.30	141.68	142.12	142.12	-9.10%	1,277,903
Jul 28, 2026	151.81	156.48	147.18	156.35	156.35	1.37%	1,034,689
Jul 27, 2026	149.82	156.54	148.25	154.24	154.24	3.16%	971,737
Jul 24, 2026	159.65	159.90	149.33	149.51	149.51	-5.81%	1,106,864
Jul 23, 2026	153.04	162.30	152.00	158.73	158.73	5.57%	1,641,355
Jul 22, 2026	150.36	157.38	148.84	150.35	150.35	1.01%	1,816,687
Jul 21, 2026	141.75	150.74	140.95	148.84	148.84	4.38%	1,568,972
Jul 20, 2026	142.60	145.78	140.01	142.60	142.60	0.28%	1,319,122
Jul 17, 2026	144.77	148.35	142.02	142.20	142.20	-4.75%	1,253,183
Jul 16, 2026	146.23	151.88	143.47	149.29	149.29	5.71%	2,188,826
Jul 15, 2026	143.00	148.96	139.10	141.22	141.22	-1.57%	1,303,724
Jul 14, 2026	142.92	147.50	142.23	143.47	143.47	1.18%	1,064,201
Jul 13, 2026	144.08	146.00	141.15	141.80	141.80	-1.92%	1,234,687
Jul 10, 2026	147.02	148.41	143.01	144.58	144.58	-2.57%	1,333,687
Jul 9, 2026	153.00	153.51	146.13	148.40	148.40	-5.94%	2,286,973
Jul 8, 2026	165.67	168.89	157.01	157.78	157.78	-2.92%	2,360,382
Jul 7, 2026	175.00	177.10	162.40	162.53	162.53	-8.09%	2,251,423
Jul 6, 2026	190.21	192.00	176.36	176.84	176.84	-7.36%	2,392,699
Jul 2, 2026	180.25	200.38	176.60	190.89	190.89	10.70%	4,167,391
Jul 1, 2026	170.00	181.27	164.00	172.44	172.44	4.46%	2,969,358
Jun 30, 2026	176.50	178.50	157.79	165.07	165.07	18.76%	8,036,208
Jun 29, 2026	143.60	146.94	139.00	139.00	139.00	0.76%	3,159,780
Jun 26, 2026	135.72	143.37	135.72	137.95	137.95	0.93%	5,876,679
Jun 25, 2026	141.10	141.10	135.20	136.68	136.68	-3.87%	1,521,512
Jun 24, 2026	147.81	148.66	141.73	142.18	142.18	-4.63%	1,079,332
Jun 23, 2026	148.02	151.81	147.75	149.08	149.08	-1.49%	1,041,026
Jun 22, 2026	160.75	163.83	150.36	151.33	151.33	-10.78%	2,370,367
Jun 18, 2026	170.80	172.99	163.94	169.61	169.61	1.50%	1,560,067
Jun 17, 2026	166.00	172.16	165.00	167.11	167.11	0.24%	773,340
Jun 16, 2026	170.33	171.60	164.56	166.71	166.71	-3.05%	1,039,528