AeroVironment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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