AeroVironment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	174.41	176.00	169.40	171.95	171.95	0.80%	963,947
Jun 12, 2026	183.62	183.62	170.18	170.58	170.58	-7.14%	1,050,946
Jun 11, 2026	172.17	184.55	170.10	183.69	183.69	6.22%	684,096
Jun 10, 2026	173.89	177.50	172.00	172.93	172.93	-2.03%	813,848
Jun 9, 2026	184.02	186.88	169.00	176.51	176.51	-4.42%	1,108,403
Jun 8, 2026	187.01	190.22	183.93	184.68	184.68	-0.67%	903,590
Jun 5, 2026	199.29	200.87	181.20	185.92	185.92	-9.04%	1,121,877
Jun 4, 2026	190.95	205.55	189.12	204.40	204.40	6.75%	1,021,650
Jun 3, 2026	201.51	201.51	189.13	191.47	191.47	-6.30%	1,334,075
Jun 2, 2026	203.90	204.51	196.60	204.35	204.35	0.13%	1,109,968
Jun 1, 2026	202.68	208.94	198.14	204.09	204.09	-1.52%	1,374,806
May 29, 2026	216.09	216.28	196.22	207.24	207.24	-3.34%	2,739,783
May 28, 2026	199.94	217.77	195.55	214.39	214.39	18.26%	4,163,488
May 27, 2026	182.50	183.00	175.56	181.28	181.28	-0.54%	1,113,590