AeroVironment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	135.72	143.37	135.72	137.95	137.95	0.93%	5,783,175
Jun 25, 2026	141.10	141.10	135.20	136.68	136.68	-3.87%	1,511,092
Jun 24, 2026	147.81	148.66	141.73	142.18	142.18	-4.63%	1,070,592
Jun 23, 2026	148.02	151.81	147.75	149.08	149.08	-1.49%	1,028,479
Jun 22, 2026	160.75	163.83	150.36	151.33	151.33	-10.78%	2,315,959
Jun 18, 2026	170.80	172.99	163.94	169.61	169.61	1.50%	1,554,781
Jun 17, 2026	166.00	172.16	165.00	167.11	167.11	0.24%	724,101
Jun 16, 2026	170.33	171.60	164.56	166.71	166.71	-3.05%	1,027,572
Jun 15, 2026	174.41	176.00	169.40	171.95	171.95	0.80%	960,917
Jun 12, 2026	183.62	183.62	170.18	170.58	170.58	-7.14%	1,025,287
Jun 11, 2026	172.17	184.55	170.10	183.69	183.69	6.22%	667,084
Jun 10, 2026	173.89	177.50	172.00	172.93	172.93	-2.03%	798,564
Jun 9, 2026	184.02	186.88	169.00	176.51	176.51	-4.42%	1,104,881
Jun 8, 2026	187.01	190.22	183.93	184.68	184.68	-0.67%	891,144
Jun 5, 2026	199.29	200.87	181.20	185.92	185.92	-9.04%	1,115,217
Jun 4, 2026	190.95	205.55	189.12	204.40	204.40	6.75%	1,016,170
Jun 3, 2026	201.51	201.51	189.13	191.47	191.47	-6.30%	1,298,174
Jun 2, 2026	203.90	204.51	196.60	204.35	204.35	0.13%	1,100,575
Jun 1, 2026	202.68	208.94	198.14	204.09	204.09	-1.52%	1,362,592
May 29, 2026	216.09	216.28	196.22	207.24	207.24	-3.34%	2,662,418
May 28, 2026	199.94	217.77	195.55	214.39	214.39	18.26%	4,134,515
May 27, 2026	182.50	183.00	175.56	181.28	181.28	-0.54%	1,113,590
May 26, 2026	182.81	187.52	175.50	182.26	182.26	4.61%	1,644,395
May 22, 2026	164.16	174.51	164.11	174.23	174.23	6.83%	1,166,306
May 21, 2026	161.02	165.27	158.85	163.09	163.09	-0.48%	639,165
May 20, 2026	161.35	164.38	157.25	163.87	163.87	2.27%	727,928
May 19, 2026	161.00	162.03	157.01	160.23	160.23	-0.80%	719,918
May 18, 2026	158.11	164.31	158.07	161.52	161.52	2.23%	928,857
May 15, 2026	162.31	163.08	157.11	158.00	158.00	-4.40%	931,848
May 14, 2026	160.00	166.99	160.00	165.27	165.27	2.66%	968,516
May 13, 2026	166.42	166.42	156.00	160.99	160.99	-4.66%	1,368,795
May 12, 2026	167.00	173.47	164.51	168.86	168.86	1.45%	1,210,949
May 11, 2026	164.75	168.34	158.30	166.45	166.45	-1.09%	1,388,967
May 8, 2026	167.56	169.92	164.61	168.29	168.29	0.07%	918,267
May 7, 2026	174.28	174.28	165.50	168.18	168.18	-3.55%	1,100,541
May 6, 2026	166.88	178.00	166.02	174.37	174.37	4.61%	1,422,540
May 5, 2026	182.05	182.50	166.50	166.69	166.69	-7.53%	1,760,444
May 4, 2026	185.73	185.73	177.67	180.26	180.26	-2.55%	1,287,869
May 1, 2026	195.05	195.85	184.00	184.97	184.97	-5.15%	1,072,356
Apr 30, 2026	185.95	195.51	184.26	195.02	195.02	6.28%	1,110,150
Apr 29, 2026	191.67	191.72	181.70	183.50	183.50	-4.60%	825,505
Apr 28, 2026	193.02	193.02	185.53	192.34	192.34	-1.74%	874,508
Apr 27, 2026	195.50	200.86	193.63	195.74	195.74	-0.28%	705,595
Apr 24, 2026	203.77	203.84	195.32	196.28	196.28	-2.79%	863,986
Apr 23, 2026	207.89	209.37	196.74	201.91	201.91	-3.90%	1,060,526
Apr 22, 2026	216.76	219.20	206.28	210.10	210.10	0.01%	1,304,748
Apr 21, 2026	203.60	222.40	201.22	210.07	210.07	6.51%	2,446,285
Apr 20, 2026	190.81	198.60	189.49	197.23	197.23	3.04%	1,006,824
Apr 17, 2026	204.68	208.65	186.18	191.42	191.42	-5.23%	1,572,886
Apr 16, 2026	203.31	207.23	197.70	201.99	201.99	1.80%	1,080,531