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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	372.15	362.36	362.36	377.11	352.14	3,936
January 12, 2026	365.2	363.9	363.9	374.5	361.91	4,225
January 09, 2026	348.7	362.94	362.94	370.4	346.01	3,124
January 08, 2026	338.97	336.5	336.5	371.12	336.48	10,719
January 07, 2026	315.6	326.33	326.33	332.88	314.1	4,087
January 06, 2026	298.95	308.98	308.98	311.95	294.13	5,666
January 05, 2026	265.99	284.99	284.99	292.59	263	7,888
January 02, 2026	241.5	244.43	243.33	257.39	241.5	1,999
December 31, 2025	244	242.64	242.64	244.58	240.5	1,267
December 30, 2025	250.41	243.93	243.93	251.37	243.68	1,802
December 29, 2025	252.01	248.41	248.41	254.89	248.41	765
December 24, 2025	263	260.56	260.56	263	257.21	1,175
December 23, 2025	259.36	260.77	260.77	262.49	252.1	1,411
December 22, 2025	249.8	254.28	254.28	257.19	247.75	4,876
December 19, 2025	236.2	243.64	243.64	243.78	232	1,765
December 18, 2025	230.3	235.09	235.09	237.37	230.3	1,062
December 17, 2025	235.15	229.8	229.8	239.5	228.77	2,253
December 16, 2025	232.35	234.58	234.58	237.66	232.31	1,487
December 15, 2025	240.5	238.12	238.12	242.7	231.19	2,677
December 12, 2025	249	241.81	241.81	249.75	235.53	2,046
December 11, 2025	245.23	248.97	248.97	248.97	239.69	3,141
December 10, 2025	270.31	248.7	248.7	271.29	245.2	6,651
December 09, 2025	287.21	280.83	280.83	291.29	279.13	2,668
December 08, 2025	279.82	281.45	280.95	285.52	276.13	1,540
December 05, 2025	292	275.86	275.86	292	273.64	972
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

AeroVironment, Inc. (0HAL.L) LSE