AeroVironment, Inc. (AVAV) NASDAQ
184.36
+0.86(+0.47%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
184.36
+0.86(+0.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 176.62 | 184.36 | 184.36 | 186.24 | 176.29 | 717,202 |
| April 01, 2026 | 188.64 | 183.5 | 183.5 | 191.8 | 182.45 | 919,672 |
| March 31, 2026 | 179.87 | 183.05 | 183.05 | 185 | 176.22 | 1.32M |
| March 30, 2026 | 186.41 | 176.97 | 176.97 | 186.41 | 175.42 | 1.17M |
| March 27, 2026 | 192.13 | 184.43 | 184.43 | 193.93 | 183.85 | 867,514 |
| March 26, 2026 | 195.05 | 195.91 | 195.91 | 200.3 | 193.68 | 1.02M |
| March 25, 2026 | 200.57 | 199.02 | 199.02 | 204.61 | 198.36 | 1.05M |
| March 24, 2026 | 204 | 196.18 | 196.18 | 205.17 | 194.8 | 1.24M |
| March 23, 2026 | 200.67 | 206.27 | 206.27 | 211.5 | 196.76 | 1.73M |
| March 20, 2026 | 207.41 | 197.72 | 197.72 | 209.73 | 193.52 | 2.04M |
| March 19, 2026 | 210.1 | 211.35 | 211.35 | 214 | 205 | 1.88M |
| March 18, 2026 | 220 | 215.85 | 215.85 | 222 | 214.54 | 1.42M |
| March 17, 2026 | 212.89 | 222.51 | 222.51 | 222.66 | 210.63 | 1.69M |
| March 16, 2026 | 212.52 | 211.88 | 211.88 | 216 | 206.33 | 1.48M |
| March 13, 2026 | 213.07 | 207.07 | 207.07 | 220.75 | 206.64 | 1.36M |
| March 12, 2026 | 212.71 | 211.88 | 211.88 | 219.51 | 205.61 | 2.86M |
| March 11, 2026 | 204.5 | 207.73 | 207.73 | 213.56 | 199.37 | 5.21M |
| March 10, 2026 | 224.68 | 221.57 | 221.57 | 228.4 | 220.9 | 1.78M |
| March 09, 2026 | 229.5 | 227.29 | 227.29 | 229.5 | 216.56 | 2.08M |
| March 06, 2026 | 214.63 | 229.8 | 229.8 | 235.98 | 213.11 | 2.12M |
| March 05, 2026 | 231.94 | 220.56 | 220.56 | 235.3 | 213 | 2.37M |
| March 04, 2026 | 224 | 226.48 | 226.48 | 231.32 | 221.45 | 1.75M |
| March 03, 2026 | 214.5 | 228.3 | 228.3 | 237 | 211.06 | 5.37M |
| March 02, 2026 | 284.24 | 208.32 | 208.32 | 303 | 196.22 | 13.46M |
| February 27, 2026 | 251.7 | 252.25 | 252.25 | 254.05 | 243 | 890,619 |
| February 26, 2026 | 257.01 | 259.62 | 259.62 | 261.21 | 250.71 | 714,000 |
| February 25, 2026 | 264.86 | 255.22 | 255.22 | 265 | 254.55 | 736,200 |
| February 24, 2026 | 252.2 | 262.25 | 262.25 | 265.9 | 246.15 | 731,500 |
| February 23, 2026 | 256.62 | 261.33 | 261.33 | 267.5 | 255.01 | 733,513 |
| February 20, 2026 | 280.83 | 264.63 | 0 | 285 | 263.95 | 1.12M |
| February 19, 2026 | 269.66 | 281.67 | 0 | 285.77 | 264.83 | 1.3M |
| February 18, 2026 | 264.68 | 265.46 | 0 | 269.29 | 258.86 | 1.07M |
| February 17, 2026 | 254.95 | 262.99 | 0 | 266.21 | 252.3 | 1.38M |
| February 13, 2026 | 236.63 | 243.87 | 0 | 248.6 | 234 | 686,930 |
| February 12, 2026 | 252.03 | 235.12 | 0 | 252.03 | 233.78 | 1.18M |
| February 11, 2026 | 267.7 | 243.42 | 0 | 267.85 | 236.36 | 1.59M |
| February 10, 2026 | 274.86 | 263.26 | 0 | 277.92 | 261.52 | 1.02M |
| February 09, 2026 | 256.62 | 274.35 | 0 | 274.99 | 253 | 1.15M |
| February 06, 2026 | 246.74 | 257.2 | 0 | 258.78 | 242 | 1.49M |
| February 05, 2026 | 247.13 | 236.88 | 0 | 257.99 | 234 | 1.54M |
| February 04, 2026 | 286 | 257.3 | 0 | 287.45 | 246.02 | 1.81M |
| February 03, 2026 | 273.54 | 285.41 | 0 | 285.59 | 270.06 | 1.08M |
| February 02, 2026 | 271.97 | 269.99 | 0 | 277 | 265.5 | 1.62M |
| January 30, 2026 | 287.85 | 278.39 | 0 | 292.7 | 276.76 | 1.09M |
| January 29, 2026 | 305.23 | 293.22 | 0 | 306 | 288.29 | 1.45M |
| January 28, 2026 | 316.3 | 306.94 | 0 | 321.04 | 300.25 | 2.11M |
| January 27, 2026 | 302.21 | 309.57 | 0 | 311.7 | 299 | 1.2M |
| January 26, 2026 | 307.07 | 302.67 | 0 | 309.93 | 298.53 | 1.36M |
| January 23, 2026 | 313.53 | 307.75 | 0 | 314.75 | 300 | 1.02M |
| January 22, 2026 | 323.79 | 312.12 | 0 | 326.44 | 308.53 | 1.29M |
| January 21, 2026 | 346.12 | 319.63 | 0 | 346.12 | 302.01 | 2.84M |
| January 20, 2026 | 370 | 330.89 | 0 | 390.04 | 325.09 | 3.52M |
| January 16, 2026 | 382.27 | 392.86 | 0 | 408.25 | 381 | 2.03M |
| January 15, 2026 | 377.62 | 378.57 | 0 | 383.55 | 365.83 | 1.46M |
| January 14, 2026 | 357.93 | 381.8 | 0 | 382.72 | 346.47 | 1.95M |
| January 13, 2026 | 374.49 | 363.86 | 0 | 375 | 352.03 | 1.59M |
| January 12, 2026 | 369.7 | 370.68 | 0 | 374.5 | 361.73 | 1.54M |
| January 09, 2026 | 351.07 | 364.99 | 0 | 370.5 | 346 | 1.89M |
| January 08, 2026 | 350.01 | 344.96 | 0 | 371.4 | 335.01 | 3.22M |
| January 07, 2026 | 318.98 | 318.48 | 0 | 333 | 314.37 | 2.04M |