AeroVironment, Inc. - AVAV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	280.83	264.63	264.63	285	263.95	1.12M
February 19, 2026	269.66	281.67	281.67	285.77	264.83	1.3M
February 18, 2026	264.68	265.46	265.46	269.29	258.86	1.07M
February 17, 2026	254.95	262.99	262.99	266.21	252.3	1.38M
February 13, 2026	236.63	243.87	243.87	248.6	234	686,930
February 12, 2026	252.03	235.12	235.12	252.03	233.78	1.18M
February 11, 2026	267.7	243.42	243.42	267.85	236.36	1.59M
February 10, 2026	274.86	263.26	263.26	277.92	261.52	1.02M
February 09, 2026	256.62	274.35	274.35	274.99	253	1.15M
February 06, 2026	246.74	257.2	257.2	258.78	242	1.49M
February 05, 2026	247.13	236.88	236.88	257.99	234	1.54M
February 04, 2026	286	257.3	257.3	287.45	246.02	1.81M
February 03, 2026	273.54	285.41	285.41	285.59	270.06	1.08M
February 02, 2026	271.97	269.99	269.99	277	265.5	1.62M
January 30, 2026	287.85	278.39	278.39	292.7	276.76	1.09M
January 29, 2026	305.23	293.22	293.22	306	288.29	1.45M
January 28, 2026	316.3	306.94	306.94	321.04	300.25	2.11M
January 27, 2026	302.21	309.57	309.57	311.7	299	1.2M
January 26, 2026	307.07	302.67	302.67	309.93	298.53	1.36M
January 23, 2026	313.53	307.75	307.75	314.75	300	1.02M
January 22, 2026	323.79	312.12	312.12	326.44	308.53	1.29M
January 21, 2026	346.12	319.63	319.63	346.12	302.01	2.84M
January 20, 2026	370	330.89	330.89	390.04	325.09	3.52M
January 16, 2026	382.27	392.86	392.86	408.25	381	2.03M
January 15, 2026	377.62	378.57	378.57	383.55	365.83	1.46M
January 14, 2026	357.93	381.8	381.8	382.72	346.47	1.95M
January 13, 2026	374.49	363.86	363.86	375	352.03	1.59M
January 12, 2026	369.7	370.68	370.68	374.5	361.73	1.54M
January 09, 2026	351.07	364.99	364.99	370.5	346	1.89M
January 08, 2026	350.01	344.96	344.96	371.4	335.01	3.22M
January 07, 2026	318.98	318.48	318.48	333	314.37	2.04M
January 06, 2026	297.79	317.03	317.03	318.23	297.41	1.93M
January 05, 2026	268.57	297.41	297.41	302.49	268	2.35M
January 02, 2026	248.45	256.19	256.19	257.88	241.65	937,224
December 31, 2025	244.58	241.89	241.89	244.58	239.8	719,251
December 30, 2025	250.92	244	244	251.84	242.63	715,107
December 29, 2025	251.85	249.15	249.15	255	247.66	615,700
December 26, 2025	261.82	255	255	261.82	252.5	504,119
December 24, 2025	260.96	260.7	260.7	262.99	256	404,534
December 23, 2025	253.41	261.15	261.15	263.36	252.01	1.06M
December 22, 2025	250	255.39	255.39	257.99	247.62	1.43M
December 19, 2025	232.15	243.01	243.01	245.14	232.1	2.12M
December 18, 2025	233.26	230.69	230.69	238.21	230.64	805,000
December 17, 2025	235	229.1	229.1	240.29	227.47	882,700
December 16, 2025	232.66	234.65	234.65	237.68	231.95	981,500
December 15, 2025	240.5	235.32	235.32	243.2	231.13	1.12M
December 12, 2025	247.25	238.97	238.97	247.89	235.14	1.1M
December 11, 2025	243.42	249.75	249.75	252.78	239.5	1.31M
December 10, 2025	264.25	245.25	245.25	269.73	242.85	4.52M
December 09, 2025	286.11	281.42	281.42	291.5	278.5	2.32M
December 08, 2025	281.18	282.47	282.47	285.52	275.85	790,769
December 05, 2025	286.79	278.39	278.39	287.45	273.37	848,900
December 04, 2025	272	287.45	287.45	292.75	269.5	1.04M
December 03, 2025	266.59	271.78	271.78	272.41	261.24	1.02M
December 02, 2025	258.8	264.95	264.95	266.39	257.81	811,500
December 01, 2025	274.98	257.8	257.8	275.19	257.31	792,933
November 28, 2025	283.93	279.46	279.46	284	277.64	270,946
November 26, 2025	283.52	279.19	279.19	283.95	273.52	566,410
November 25, 2025	276.99	278.47	278.47	280	269.68	674,882
November 24, 2025	272.54	276.99	276.99	282.03	272.22	689,325

AeroVironment, Inc. (AVAV) NASDAQ