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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	271.04	272.54	272.54	273.55	260.28	792,833
November 20, 2025	294.42	273.98	273.98	295.6	270.99	847,700
November 19, 2025	279.8	280.43	280.43	286.21	276.83	672,517
November 18, 2025	283.99	280.95	280.95	288.09	275.64	789,822
November 17, 2025	291.02	283.66	283.66	292.35	278.67	668,623
November 14, 2025	280.02	291.21	291.21	299.72	280.02	890,500
November 13, 2025	316.94	295.49	295.49	318.01	293.45	1.21M
November 12, 2025	328.1	323.32	323.32	334.56	320.04	477,300
November 11, 2025	329.19	328.09	328.09	333.1	324.04	496,200
November 10, 2025	338.36	333.87	333.87	341.18	324.48	642,923
November 07, 2025	319.9	329.65	329.65	332.17	307.32	1.42M
November 06, 2025	350.81	328.23	328.23	350.81	324.48	946,245
November 05, 2025	357	350.7	350.7	361.58	345.8	862,209
November 04, 2025	354.25	365.08	365.08	367.91	347.9	645,035
November 03, 2025	375.48	367.88	367.88	380	363.1	467,000
October 31, 2025	372.2	369.91	369.91	375.8	359.08	588,038
October 30, 2025	375.86	365.83	365.83	379	363	800,924
October 29, 2025	384.34	380.65	380.65	394.06	375	671,300
October 28, 2025	384.9	379.93	379.93	386.8	379.07	510,900
October 27, 2025	388.74	380.13	380.13	391.16	375	751,637
October 24, 2025	372.93	378.54	378.54	380.2	364.37	784,103
October 23, 2025	366.5	364.28	364.28	371	359.95	698,997
October 22, 2025	373.57	355.18	355.18	378.29	345.28	1.16M
October 21, 2025	367.14	377.18	377.18	379.67	361.12	853,560
October 20, 2025	361.11	364.04	364.04	366.15	355	1.73M
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

AeroVironment, Inc. (AVAV) NASDAQ