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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	272.61	271.2	271.2	280.41	269.67	1.11M
July 23, 2025	264.27	272.8	272.8	272.8	263.04	974,900
July 22, 2025	265	262.48	262.48	266.4	256.45	1.5M
July 21, 2025	277.04	272.18	272.18	279.53	271.08	1.12M
July 18, 2025	280.68	274.03	274.03	281.35	271.9	1.25M
July 17, 2025	269.42	278.56	278.56	284.17	269.42	6.62M
July 16, 2025	260.5	268.92	268.92	269.42	260.04	1.46M
July 15, 2025	266.1	263.89	263.89	266.59	257.22	1.32M
July 14, 2025	260.77	265	265	268.5	252.5	2.17M
July 11, 2025	249.17	263.8	263.8	264.8	246.22	4.25M
July 10, 2025	238.03	237.57	237.57	243.41	234.8	2.04M
July 09, 2025	236.33	236.77	236.77	237.83	228.89	1.94M
July 08, 2025	241.25	237.07	237.07	243.84	232.01	1.98M
July 07, 2025	248.37	240.74	240.74	248.99	238.81	2.39M
July 03, 2025	248.21	246.23	246.23	250.99	244.44	2.59M

AeroVironment, Inc. (AVAV) NASDAQ