AeroVironment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	152.27	159.80	147.67	156.99	156.99	2.34%	2,486,492
Sep 14, 2026	145.80	156.14	144.51	153.40	153.40	4.56%	3,038,014
Sep 11, 2026	145.91	147.13	138.31	146.71	146.71	-0.24%	4,585,465
Sep 10, 2026	146.77	159.24	142.50	147.07	147.07	4.45%	8,764,914
Sep 9, 2026	149.05	150.05	139.77	140.80	140.80	-5.36%	5,013,766
Sep 8, 2026	146.37	152.20	146.10	148.78	148.78	2.86%	2,005,186
Sep 4, 2026	145.63	148.02	143.30	144.65	144.65	-1.74%	1,539,913
Sep 3, 2026	151.95	151.95	140.62	147.21	147.21	1.25%	2,388,041
Sep 2, 2026	144.10	147.16	140.91	145.39	145.39	0.85%	1,529,962
Sep 1, 2026	145.98	148.65	143.28	144.17	144.17	-2.82%	1,027,956
Aug 31, 2026	145.71	149.22	145.35	148.35	148.35	0.28%	859,342
Aug 28, 2026	152.16	152.51	146.30	147.94	147.94	-2.85%	1,188,067
Aug 27, 2026	147.56	153.90	144.55	152.28	152.28	3.68%	1,342,087
Aug 26, 2026	146.50	150.61	146.41	146.88	146.88	-0.37%	1,010,251
Aug 25, 2026	151.05	151.79	147.25	147.42	147.42	-0.53%	1,227,247
Aug 24, 2026	159.61	159.61	148.14	148.20	148.20	-7.50%	1,237,582
Aug 21, 2026	161.51	164.27	159.79	160.22	160.22	0.27%	1,172,408
Aug 20, 2026	170.11	170.12	155.81	159.79	159.79	-7.50%	1,630,154
Aug 19, 2026	172.67	174.71	167.38	172.74	172.74	-0.80%	1,002,781
Aug 18, 2026	175.53	182.65	173.63	174.14	174.14	-3.86%	773,205
Aug 17, 2026	191.98	191.99	180.66	181.13	181.13	-6.06%	1,081,207
Aug 14, 2026	201.51	207.83	188.14	192.81	192.81	1.78%	1,550,800
Aug 13, 2026	190.00	194.30	185.68	189.43	189.43	-2.26%	911,911
Aug 12, 2026	196.82	196.82	191.18	193.81	193.81	-1.13%	1,039,707
Aug 11, 2026	188.60	196.32	185.00	196.02	196.02	3.63%	984,393
Aug 10, 2026	186.39	190.96	180.50	189.15	189.15	1.30%	1,452,771
Aug 7, 2026	172.70	187.50	168.74	186.73	186.73	9.12%	1,916,183
Aug 6, 2026	166.11	174.79	165.00	171.12	171.12	1.82%	1,040,864
Aug 5, 2026	173.99	176.21	166.65	168.06	168.06	-0.57%	1,007,652
Aug 4, 2026	160.36	170.30	160.08	169.02	169.02	6.18%	1,845,257
Aug 3, 2026	151.22	159.33	150.25	159.18	159.18	6.57%	968,580
Jul 31, 2026	148.77	150.75	142.80	149.37	149.37	1.91%	943,345
Jul 30, 2026	144.07	147.33	140.43	146.57	146.57	3.13%	953,578
Jul 29, 2026	154.47	155.30	141.68	142.12	142.12	-9.10%	1,299,085
Jul 28, 2026	151.81	156.48	147.18	156.35	156.35	1.37%	1,043,311
Jul 27, 2026	149.82	156.54	148.25	154.24	154.24	3.16%	973,646
Jul 24, 2026	159.65	159.90	149.33	149.51	149.51	-5.81%	1,115,440
Jul 23, 2026	153.04	162.30	152.00	158.73	158.73	5.57%	1,653,957
Jul 22, 2026	150.36	157.38	148.84	150.35	150.35	1.01%	1,823,452
Jul 21, 2026	141.75	150.74	140.95	148.84	148.84	4.38%	1,584,835
Jul 20, 2026	142.60	145.78	140.01	142.60	142.60	0.28%	1,331,503
Jul 17, 2026	144.77	148.35	142.02	142.20	142.20	-4.75%	1,265,218
Jul 16, 2026	146.23	151.88	143.47	149.29	149.29	5.71%	2,197,858
Jul 15, 2026	143.00	148.96	139.10	141.22	141.22	-1.57%	1,308,002
Jul 14, 2026	142.92	147.50	142.23	143.47	143.47	1.18%	1,073,421
Jul 13, 2026	144.08	146.00	141.15	141.80	141.80	-1.92%	1,243,379
Jul 10, 2026	147.02	148.41	143.01	144.58	144.58	-2.57%	1,344,569
Jul 9, 2026	153.00	153.51	146.13	148.40	148.40	-5.94%	2,301,261
Jul 8, 2026	165.67	168.89	157.01	157.78	157.78	-2.92%	2,378,349
Jul 7, 2026	175.00	177.10	162.40	162.53	162.53	-8.09%	2,251,423