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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	240.7	235.87	235.87	240.7	226.5	6,289
September 09, 2025	238.5	231.85	231.85	239.7	230.55	1,572
September 08, 2025	228.8	233.3	234	235.99	228.43	1,385
September 05, 2025	227.03	221.25	224.5	232.23	221.25	816
September 04, 2025	239.3	222	222	239.64	221.93	1,330
September 03, 2025	242	243.11	243.11	244.73	239.2	542
September 02, 2025	241.4	237.42	237.42	241.4	232.5	896
August 29, 2025	253	242.29	242.29	253.29	239.26	1,341
August 28, 2025	248.79	248.84	248.84	250.02	247.05	294
August 27, 2025	247.51	247.21	247.21	250.69	244.22	859
August 26, 2025	242	246.03	246.03	249.6	241.34	386
August 22, 2025	239	241.74	241.74	243.66	233.76	546
August 21, 2025	233.36	233.5	233.5	235.21	231.29	1,403
August 20, 2025	234	231.95	231.95	236.01	227.77	1,647
August 19, 2025	254.1	245.79	245.79	254.75	235.6	1,887
August 18, 2025	246.65	245.2	248.99	250.06	245.02	658
August 15, 2025	248.99	246.91	246.91	249.32	241.09	869
August 14, 2025	251	248.33	248.33	254.64	246.61	481
August 13, 2025	252.01	250.57	250.57	257.24	245.84	833
August 12, 2025	244.45	247.69	247.69	249.24	239.5	539
August 11, 2025	251.8	247.21	247.21	254.04	244.98	1,077
August 08, 2025	260.79	244.72	244.72	264.1	243.32	1,028
August 07, 2025	265.87	261.31	261.31	268.25	257.58	986
August 06, 2025	262.94	261.61	261.61	264.67	259.17	662
August 05, 2025	270.22	264.28	265.25	276.49	261.61	566
August 04, 2025	263.4	270.31	270.31	270.66	263.22	200
August 01, 2025	258	254.4	254.4	262.16	251.58	1,844
July 31, 2025	267.31	266.03	266.03	269.08	263.18	307
July 30, 2025	267.22	267.37	267.37	270.87	265.89	153
July 29, 2025	270.6	270.77	270.77	274.63	268.76	1,025
July 28, 2025	275.41	271	271	282.6	263.66	2,093
July 25, 2025	272.96	270.03	270.03	273	267.54	649
July 24, 2025	273	274.5	274.5	280.47	269.67	1,754
July 23, 2025	265	267.37	267.37	269.23	264.11	442
July 22, 2025	265	261.46	261.46	268.25	257.47	2,808
July 21, 2025	279	278	278	279.19	272.31	934
July 18, 2025	278.75	272.92	272.92	281.35	272.92	977
July 17, 2025	268.9	274.97	274.97	278.83	268.75	1,224
July 16, 2025	259	263.46	263.46	267.04	259	3,762
July 15, 2025	262	259.1	259.1	266	257.67	1,577
July 14, 2025	264.44	264.31	264.31	267.68	253.09	4,370
July 11, 2025	248.55	260.14	260.14	263.83	243	5,727
July 10, 2025	237.25	239.82	239.82	242.14	236.82	970
July 09, 2025	236.33	234.76	234.76	236.89	230.41	983
July 08, 2025	242.5	235.7	235.7	243	232.62	893
July 07, 2025	245.99	244.5	244.5	248.6	240.59	1,573
July 03, 2025	248.5	247.14	247.14	250.91	244.69	1,716
July 02, 2025	254	246.85	246.85	254	245.55	1,207

AeroVironment, Inc. (0HAL.L) LSE