AeroVironment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	125.89	138.43	125.88	134.88	134.88	7.09%	1,725,738
Oct 28, 2026	126.72	126.91	123.85	125.95	125.95	-0.62%	834,301
Oct 27, 2026	125.23	128.19	123.60	126.73	126.73	1.02%	1,103,930
Oct 26, 2026	122.39	125.75	120.35	125.45	125.45	1.78%	1,217,156
Oct 23, 2026	115.55	124.76	113.15	123.25	123.25	4.72%	1,359,541
Oct 22, 2026	117.26	122.22	114.26	117.70	117.70	0.16%	1,530,606
Oct 21, 2026	118.33	119.75	115.66	117.51	117.51	-0.10%	1,332,386
Oct 20, 2026	117.50	121.00	116.30	117.63	117.63	-0.23%	1,138,964
Oct 19, 2026	122.88	123.00	117.05	117.90	117.90	-3.19%	1,423,440
Oct 16, 2026	123.78	124.90	120.46	121.79	121.79	-1.16%	1,234,458
Oct 15, 2026	118.40	123.49	116.43	123.22	123.22	2.17%	1,523,771
Oct 14, 2026	125.60	129.77	120.20	120.60	120.60	-5.14%	1,700,418
Oct 13, 2026	129.13	130.33	125.20	127.13	127.13	-3.33%	1,869,900
Oct 12, 2026	137.10	137.50	131.50	131.51	131.51	-4.08%	1,765,080
Oct 9, 2026	138.86	139.89	135.33	137.11	137.11	-0.36%	1,249,158
Oct 8, 2026	137.64	139.62	135.75	137.60	137.60	-0.91%	1,234,374
Oct 7, 2026	140.70	141.10	134.25	138.86	138.86	-3.26%	2,164,316
Oct 6, 2026	138.71	145.44	138.00	143.54	143.54	3.04%	1,570,493
Oct 5, 2026	142.28	143.50	138.70	139.30	139.30	-1.08%	1,291,753
Oct 2, 2026	141.64	142.72	138.31	140.82	140.82	0.36%	1,269,499
Oct 1, 2026	142.78	143.53	138.40	140.31	140.31	-1.34%	1,261,102
Sep 30, 2026	143.52	145.48	142.02	142.22	142.22	-0.71%	1,162,958
Sep 29, 2026	148.99	149.24	142.42	143.24	143.24	-2.71%	1,713,262
Sep 28, 2026	149.77	151.30	147.02	147.23	147.23	-3.17%	1,097,030
Sep 25, 2026	159.16	161.65	152.03	152.05	152.05	-4.10%	1,296,001
Sep 24, 2026	153.03	160.29	151.50	158.55	158.55	1.67%	895,349
Sep 23, 2026	156.25	163.35	154.94	155.94	155.94	-0.13%	1,183,158
Sep 22, 2026	164.10	164.10	153.53	156.15	156.15	-2.95%	1,373,406
Sep 21, 2026	161.28	165.00	160.06	160.90	160.90	0.59%	1,046,155
Sep 18, 2026	165.57	168.00	159.40	159.95	159.95	-2.10%	2,437,366
Sep 17, 2026	159.98	167.76	159.00	163.38	163.38	4.43%	1,781,430
Sep 16, 2026	155.00	157.75	151.00	156.45	156.45	-0.34%	1,508,076
Sep 15, 2026	152.27	159.80	147.67	156.99	156.99	2.34%	2,512,078
Sep 14, 2026	145.80	156.14	144.51	153.40	153.40	4.56%	3,048,786
Sep 11, 2026	145.91	147.13	138.31	146.71	146.71	-0.24%	4,618,744
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