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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	364.5	350.59	350.59	368.73	349.09	1.62M
October 16, 2025	385	374.1	374.1	387.26	368.56	1.1M
October 15, 2025	406	384.69	384.69	409.66	377.01	1.24M
October 14, 2025	401.51	401.63	401.63	411.16	391.56	737,549
October 13, 2025	392.29	409.83	409.83	411	381.01	1.32M
October 10, 2025	397.82	392.29	392.29	408.99	390.13	1.05M
October 09, 2025	408.15	398.29	398.29	417.86	396	1.02M
October 08, 2025	399.99	407.51	407.51	410.75	389.99	1.63M
October 07, 2025	390.73	395.13	395.13	400.01	386.01	1.46M
October 06, 2025	385.39	391.88	391.88	392.82	373.03	1.82M
October 03, 2025	374.43	374.64	374.64	383.8	366.82	1.68M
October 02, 2025	354.45	360.28	360.28	363.77	349.71	1.57M
October 01, 2025	318.17	346.08	346.08	346.24	318	2.08M
September 30, 2025	307.68	314.89	314.89	316.6	303.72	1.03M
September 29, 2025	310.42	308.69	308.69	317.11	305.31	1.45M
September 26, 2025	303.36	301.2	301.2	305.01	294	752,815
September 25, 2025	293.08	301.79	301.79	302.48	278.1	1.16M
September 24, 2025	302.04	301.52	301.52	307.11	297.46	1.38M
September 23, 2025	293.32	298.61	298.61	301.12	291.78	1.59M
September 22, 2025	278.27	288.08	288.08	289.51	275.44	870,400
September 19, 2025	283.59	278.55	278.55	289.37	277.94	1.99M
September 18, 2025	278.42	283.43	283.43	288	275.81	1.53M
September 17, 2025	265.68	272.07	272.07	274.52	262.39	1.11M
September 16, 2025	254.48	265.87	265.87	266.42	253.14	1.35M
September 15, 2025	245.27	251.04	251.04	251.75	243.44	940,517
September 12, 2025	245.13	243	243	250.83	242	781,942
September 11, 2025	241.69	241.81	241.81	257.07	241.1	1.86M
September 10, 2025	232	247.05	247.05	247.25	225.75	2.57M
September 09, 2025	235.21	230.99	230.99	236.57	230.22	1.8M
September 08, 2025	229.96	236.91	236.91	239.37	229.55	1.49M
September 05, 2025	231	226.08	226.08	232.31	220.88	775,215
September 04, 2025	237.58	226.76	226.76	238.14	221.05	1.22M
September 03, 2025	242.63	238.23	238.23	245.04	237.47	433,540
September 02, 2025	239.5	240.02	240.02	241.04	232	518,457
August 29, 2025	253.14	241.35	241.35	253.7	238.48	624,980
August 28, 2025	248	248.93	248.93	250.93	247	438,745
August 27, 2025	247.51	247.47	247.47	250.8	243.2	625,776
August 26, 2025	241.34	245.9	245.9	249.9	241.15	653,600
August 25, 2025	240.25	241.15	241.15	247.78	240	740,057
August 22, 2025	234.57	239.84	239.84	244.7	233.93	806,357
August 21, 2025	232.33	235.07	235.07	235.39	230.95	514,270
August 20, 2025	232.74	232.24	232.24	236.78	227.55	637,344
August 19, 2025	253	235.18	235.18	254	233.34	1.01M
August 18, 2025	246.65	247.13	247.13	250.42	244.66	655,328
August 15, 2025	249.08	246.65	246.65	249.08	240.5	671,353
August 14, 2025	252.92	249.73	249.73	255.23	246.61	626,371
August 13, 2025	255	254.81	254.81	257	245.35	798,200
August 12, 2025	244.9	250.49	250.49	251.14	239.15	1.04M
August 11, 2025	251.12	244.44	244.44	254.13	243.68	898,900
August 08, 2025	259.61	247.45	247.45	264.25	243.22	1.09M
August 07, 2025	265.87	259.61	259.61	268.58	256.39	679,373
August 06, 2025	262.94	263.1	263.1	265.92	259.06	635,986
August 05, 2025	271.98	264.75	264.75	276.5	260.41	1.11M
August 04, 2025	265.72	267.95	267.95	271	261.91	552,417
August 01, 2025	259.61	260.07	260.07	263.79	251.34	950,722
July 31, 2025	267.31	267.64	267.64	269.69	263.18	711,001
July 30, 2025	268	267.8	267.8	270.87	265.35	707,800
July 29, 2025	272.37	268.39	268.39	274	267.3	769,943
July 28, 2025	277.69	270.63	270.63	282.6	263	1.01M
July 25, 2025	272.98	272.88	272.88	274	267.48	722,697

AeroVironment, Inc. (AVAV) NASDAQ