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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	288.58	270.11	270.11	289.99	264	4,988
February 19, 2026	269.93	276.12	276.12	285.77	264.82	6,553
February 18, 2026	266.52	268.12	268.12	273	258.85	2,600
February 17, 2026	249.7	254.68	254.68	265.99	248	9,587
February 13, 2026	237	245.65	245.65	248.01	231	1,242
February 12, 2026	250.56	236.02	236.02	251	233.57	2,081
February 11, 2026	265	241	241	270.89	236.71	2,293
February 10, 2026	275.76	263.84	263.84	280	261.95	3,785
February 09, 2026	260.3	270	270	272.64	250.4	2,229
February 06, 2026	239.25	256.55	256.55	258.37	238.3	2,604
February 05, 2026	257.5	240.44	240.33	262.08	237.52	2,402
February 04, 2026	291.11	274.25	274.25	293	251.81	4,094
February 03, 2026	272.93	274.43	274.43	283.35	270.06	3,450
February 02, 2026	278.59	269.11	269.54	278.59	264.82	2,454
January 30, 2026	288	280.29	280.29	293	276.95	3,029
January 29, 2026	306.95	291.49	291.49	311.52	288.11	3,448
January 28, 2026	317	301.52	301.52	322	300.36	6,721
January 27, 2026	304.5	305.66	305.66	308.88	298.88	2,515
January 26, 2026	306.26	304.72	304.72	309.38	298.83	2,895
January 23, 2026	314.1	309.29	309.29	315	300.12	2,040
January 22, 2026	323	313.75	313.75	330	308.99	1,735
January 21, 2026	335.88	302.81	302.81	345.19	302.06	6,579
January 20, 2026	378.5	373.48	373.48	389.67	345.95	7,830
January 16, 2026	381	404.06	404.06	404.06	380.3	1,571
January 15, 2026	381.02	380	380	381.02	366	2,426
January 14, 2026	358.77	378.82	378.82	380.16	346.08	5,001
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

AeroVironment, Inc. (0HAL.L) LSE