AeroVironment, Inc. - Common Stock (AVAV)
364.99
+20.03 (5.81%)
NASDAQ · Last Trade: Jan 11th, 12:27 PM EST
Historical Prices For AeroVironment, Inc. - Common Stock (AVAV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 351.07 | 370.50 | 346.00 | 364.99 | 1,892,741 | 364.99 |
| 1/08/2026 | 350.01 | 371.40 | 335.01 | 344.96 | 3,215,431 | 344.96 |
| 1/07/2026 | 318.98 | 333.00 | 314.37 | 318.48 | 2,016,798 | 318.48 |
| 1/06/2026 | 297.79 | 318.23 | 297.41 | 317.03 | 1,928,825 | 317.03 |
| 1/05/2026 | 268.57 | 302.49 | 268.00 | 297.41 | 2,344,463 | 297.41 |
| 1/02/2026 | 248.45 | 257.89 | 241.65 | 256.19 | 940,159 | 256.19 |
| 12/31/2025 | 244.58 | 244.58 | 239.80 | 241.89 | 719,251 | 241.89 |
| 12/30/2025 | 250.92 | 251.84 | 242.63 | 244.00 | 714,149 | 244.00 |
| 12/29/2025 | 251.85 | 255.00 | 247.66 | 249.15 | 615,180 | 249.15 |
| 12/26/2025 | 261.82 | 261.82 | 252.50 | 255.00 | 504,121 | 255.00 |
| 12/24/2025 | 260.96 | 262.99 | 256.00 | 260.70 | 404,536 | 260.70 |
| 12/23/2025 | 253.41 | 263.36 | 252.01 | 261.15 | 1,061,317 | 261.15 |
| 12/22/2025 | 250.00 | 257.99 | 247.62 | 255.39 | 1,424,878 | 255.39 |
| 12/19/2025 | 232.15 | 245.14 | 232.10 | 243.01 | 2,124,880 | 243.01 |
| 12/18/2025 | 233.26 | 238.21 | 230.64 | 230.69 | 801,500 | 230.69 |
| 12/17/2025 | 235.00 | 240.29 | 227.47 | 229.10 | 895,402 | 229.10 |
| 12/16/2025 | 232.66 | 237.68 | 231.95 | 234.65 | 1,003,678 | 234.65 |
| 12/15/2025 | 240.50 | 243.20 | 231.13 | 235.32 | 1,121,273 | 235.32 |
| 12/12/2025 | 247.25 | 249.27 | 235.14 | 239.00 | 1,244,501 | 239.00 |
| 12/11/2025 | 243.42 | 252.78 | 239.50 | 249.75 | 1,311,253 | 249.75 |
| 12/10/2025 | 264.25 | 269.73 | 242.85 | 245.25 | 4,517,814 | 245.25 |
| 12/09/2025 | 286.11 | 291.50 | 278.50 | 281.42 | 2,275,267 | 281.42 |
| 12/08/2025 | 281.18 | 285.52 | 275.85 | 282.47 | 778,628 | 282.47 |
| 12/05/2025 | 286.79 | 287.45 | 273.37 | 278.39 | 848,865 | 278.39 |
| 12/04/2025 | 272.00 | 292.75 | 269.50 | 287.45 | 1,034,531 | 287.45 |
| 12/03/2025 | 266.59 | 272.41 | 261.24 | 271.78 | 1,017,004 | 271.78 |
| 12/02/2025 | 258.80 | 266.39 | 257.81 | 264.95 | 810,185 | 264.95 |
| 12/01/2025 | 274.98 | 275.19 | 257.31 | 257.80 | 791,629 | 257.80 |
| 11/28/2025 | 283.93 | 284.00 | 277.64 | 279.53 | 270,948 | 279.53 |
| 11/26/2025 | 283.52 | 283.95 | 273.52 | 279.19 | 566,412 | 279.19 |
| 11/25/2025 | 276.99 | 280.00 | 269.68 | 278.47 | 674,692 | 278.47 |
| 11/24/2025 | 272.54 | 282.03 | 272.22 | 276.99 | 687,907 | 276.99 |
| 11/21/2025 | 271.04 | 273.55 | 260.28 | 272.54 | 792,835 | 272.54 |
| 11/20/2025 | 294.42 | 295.60 | 270.99 | 273.98 | 847,250 | 273.98 |
| 11/19/2025 | 279.80 | 286.21 | 276.83 | 280.43 | 671,761 | 280.43 |
| 11/18/2025 | 283.99 | 288.09 | 275.64 | 280.95 | 789,083 | 280.95 |
| 11/17/2025 | 291.02 | 292.35 | 278.67 | 283.66 | 668,366 | 283.66 |
| 11/14/2025 | 280.02 | 299.72 | 280.02 | 291.21 | 894,157 | 291.21 |
| 11/13/2025 | 316.94 | 318.01 | 293.45 | 295.49 | 1,211,919 | 295.49 |
| 11/12/2025 | 328.10 | 334.56 | 320.04 | 323.32 | 477,357 | 323.32 |
| 11/11/2025 | 329.19 | 333.10 | 324.04 | 328.09 | 498,953 | 328.09 |
| 11/10/2025 | 338.36 | 341.18 | 324.48 | 333.87 | 642,712 | 333.87 |
| 11/07/2025 | 319.90 | 332.17 | 307.32 | 329.65 | 1,416,442 | 329.65 |
| 11/06/2025 | 350.81 | 350.81 | 324.48 | 328.23 | 945,348 | 328.23 |
| 11/05/2025 | 357.00 | 361.58 | 345.80 | 350.70 | 861,615 | 350.70 |
| 11/04/2025 | 354.25 | 367.91 | 347.90 | 365.08 | 642,204 | 365.08 |
| 11/03/2025 | 375.48 | 380.00 | 363.10 | 367.88 | 466,283 | 367.88 |
| 10/31/2025 | 372.20 | 375.80 | 359.08 | 369.91 | 588,040 | 369.91 |
| 10/30/2025 | 375.86 | 379.00 | 363.00 | 365.83 | 800,622 | 365.83 |
| 10/29/2025 | 384.34 | 394.06 | 375.00 | 380.65 | 670,987 | 380.65 |
| 10/28/2025 | 384.90 | 386.80 | 379.07 | 379.93 | 517,170 | 379.93 |
| 10/27/2025 | 388.74 | 391.16 | 375.00 | 380.13 | 751,485 | 380.13 |
| 10/24/2025 | 372.93 | 380.20 | 364.37 | 378.54 | 784,105 | 378.54 |
| 10/23/2025 | 366.50 | 371.00 | 359.95 | 364.28 | 698,852 | 364.28 |
| 10/22/2025 | 373.57 | 378.29 | 345.28 | 355.18 | 1,157,729 | 355.18 |
| 10/21/2025 | 367.14 | 379.67 | 361.12 | 377.18 | 852,759 | 377.18 |
| 10/20/2025 | 361.11 | 366.15 | 355.00 | 364.04 | 1,726,576 | 364.04 |
| 10/17/2025 | 364.50 | 368.73 | 349.09 | 350.59 | 1,627,552 | 350.59 |
| 10/16/2025 | 385.00 | 387.26 | 368.56 | 374.10 | 1,097,921 | 374.10 |
| 10/15/2025 | 406.00 | 409.66 | 377.01 | 384.69 | 1,237,504 | 384.69 |
| 10/14/2025 | 401.51 | 411.15 | 391.56 | 401.63 | 737,334 | 401.63 |
| 10/13/2025 | 392.29 | 411.00 | 381.01 | 409.83 | 1,320,631 | 409.83 |