AeroVironment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	158.11	164.31	158.07	160.58	-	1.63%	633,724
May 15, 2026	162.31	163.08	157.11	158.00	158.00	-4.40%	926,892
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
Apr 15, 2026	197.29	200.26	194.19	198.42	198.42	2.00%	833,856
Apr 14, 2026	199.00	201.98	192.52	194.52	194.52	0.07%	953,398
Apr 13, 2026	177.02	194.82	177.00	194.39	194.39	8.16%	1,275,934
Apr 10, 2026	177.75	182.02	174.73	179.72	179.72	1.14%	869,093
Apr 9, 2026	187.50	187.50	175.87	177.70	177.70	-4.94%	1,267,378
Apr 8, 2026	194.61	197.04	183.84	186.94	186.94	0.05%	1,499,658
Apr 7, 2026	186.55	187.78	181.35	186.85	186.85	-1.27%	646,130
Apr 6, 2026	185.00	191.75	184.89	189.26	189.26	2.66%	650,826
Apr 2, 2026	176.62	186.24	176.29	184.36	184.36	0.47%	720,332
Apr 1, 2026	188.64	191.80	182.45	183.50	183.50	0.25%	922,192
Mar 31, 2026	179.87	185.00	176.22	183.05	183.05	3.44%	1,319,160
Mar 30, 2026	186.41	186.41	175.42	176.97	176.97	-4.04%	1,170,695
Mar 27, 2026	192.13	193.93	183.85	184.43	184.43	-5.86%	874,781
Mar 26, 2026	195.05	200.30	193.68	195.91	195.91	-1.56%	1,017,932
Mar 25, 2026	200.57	204.61	198.36	199.02	199.02	1.45%	1,055,776
Mar 24, 2026	204.00	205.17	194.80	196.18	196.18	-4.89%	1,254,439
Mar 23, 2026	200.67	211.50	196.76	206.27	206.27	4.32%	1,737,371
Mar 20, 2026	207.41	209.73	193.52	197.72	197.72	-6.45%	2,050,586
Mar 19, 2026	210.10	214.00	205.00	211.35	211.35	-2.08%	1,884,057
Mar 18, 2026	220.00	222.00	214.55	215.85	215.85	-2.99%	1,432,228
Mar 17, 2026	212.89	222.66	210.63	222.51	222.51	5.02%	1,721,245
Mar 16, 2026	212.52	216.00	206.33	211.88	211.88	2.32%	1,483,397
Mar 13, 2026	213.07	220.75	206.64	207.07	207.07	-2.27%	1,378,957
Mar 12, 2026	212.71	219.51	205.61	211.88	211.88	2.00%	2,883,231
Mar 11, 2026	204.50	213.56	199.37	207.73	207.73	-6.25%	5,230,267
Mar 10, 2026	224.68	228.40	220.90	221.57	221.57	-2.52%	2,507,155
Mar 9, 2026	229.50	229.50	216.56	227.29	227.29	-1.09%	2,089,671