AeroVironment, Inc. - 0HAL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	274.99	290.55	290.55	292.11	272	1,535
December 03, 2025	266.97	270.37	270.37	270.83	261.6	534
December 02, 2025	260	264.26	264.26	266.09	257.89	1,930
December 01, 2025	280	264.9	264.9	280	262.52	1,188
November 28, 2025	280.5	280.01	280.01	284	277.85	936
November 26, 2025	284.99	279.38	279.38	284.99	275.14	773
November 25, 2025	280	275.55	275.55	280	270.48	932
November 24, 2025	277.04	278.13	278.13	281.65	272	762
November 21, 2025	275.8	266.69	266.69	275.8	260.51	439
November 20, 2025	291.54	276.85	276.85	295.82	274.09	898
November 19, 2025	280	281.91	281.91	286.72	278	466
November 18, 2025	280	280.55	280.55	287.11	275.6	688
November 17, 2025	295.99	283.34	283.34	297.29	282.54	449
November 14, 2025	288	293.17	293.17	298.15	281.03	622
November 13, 2025	317.84	300.39	300.39	319	300	1,798
November 12, 2025	328.89	323.9	323.9	335	320.08	427
November 11, 2025	332.87	332.15	332.15	332.87	324.6	535
November 10, 2025	342	330.31	330.31	342.65	325.19	1,397
November 07, 2025	323	313.72	313.72	323	308.13	1,193
November 06, 2025	348.56	332.38	332.38	350.71	326.9	832
November 05, 2025	359.07	357.81	357.81	359.5	345.92	834
November 04, 2025	353.27	363.61	363.61	363.96	347.9	1,409
November 03, 2025	373	365.2	365.2	378.61	363.25	1,627
October 31, 2025	374.95	373.88	373.88	374.95	359.13	699
October 30, 2025	382.1	366.53	366.53	382.1	363	1,622
October 29, 2025	375	380.57	380.57	393.86	375	1,962
October 28, 2025	383.61	379.82	379.82	386.8	379.82	411
October 27, 2025	388.47	379.99	379.99	391.44	374.24	2,280
October 24, 2025	373	379.3	379.3	380.06	364.5	1,236
October 23, 2025	363.28	366.43	366.43	371	359.6	851
October 22, 2025	376.33	347.8	352.17	378	345.27	2,067
October 21, 2025	367	378.55	378.55	379.55	361.1	1,583
October 20, 2025	360	365.53	365.53	365.53	356	1,368
October 17, 2025	362.1	356.87	356.87	365.9	345.75	1,962
October 16, 2025	385.58	375.07	375.07	387.23	368.56	2,957
October 15, 2025	392	384.48	384.48	407	377.17	2,596
October 14, 2025	388	409.49	409.49	411.58	388	1,297
October 13, 2025	391.01	407.09	407.09	408.78	381.31	2,390
October 10, 2025	401.61	397.89	397.89	408.82	393.15	1,566
October 09, 2025	405	398.43	398.43	416.98	396.22	2,833
October 08, 2025	400	404.22	404.22	406.47	389.99	1,734
October 07, 2025	393.25	394.4	394.4	399.2	386.83	2,515
October 06, 2025	380	384.53	384.53	390	373.9	2,938
October 03, 2025	365	372.34	372.34	384	363	3,313
October 02, 2025	347.99	353.5	353.5	363.3	347.99	5,254
October 01, 2025	311.79	337.5	333.98	342.09	311.79	4,771
September 30, 2025	306	310.89	310.89	314.88	303.71	1,274
September 29, 2025	310	308.34	308.34	316.82	308	3,914
September 26, 2025	302.22	298.21	298.21	307	294.83	957
September 25, 2025	302.07	281	281	302.07	278.5	3,827
September 24, 2025	301.98	302.93	302.93	307.25	297.46	4,354
September 23, 2025	288.8	296.81	296.81	300.91	288.8	2,105
September 22, 2025	277.75	281.23	281.23	286.45	275.22	960
September 19, 2025	283.99	283.3	283.3	289.31	281.98	1,351
September 18, 2025	277.27	283.14	283.14	287.9	275.81	1,953
September 17, 2025	267.01	265.48	265.48	268.51	262.5	1,743
September 16, 2025	251	262.26	262.26	262.5	251	2,572
September 15, 2025	246.99	249.58	249.58	251.59	243.87	1,250
September 12, 2025	244	244.08	244.08	250.73	242.1	1,953
September 11, 2025	247.5	251.19	251.19	257.14	240.72	3,199

AeroVironment, Inc. (0HAL.L) LSE