AeroVironment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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