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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

AeroVironment, Inc. (AVAV) NASDAQ