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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

AeroVironment, Inc. (0HAL.L) LSE