AeroVironment, Inc. (BIT:1AVAV)
Italy
· Delayed Price · Currency is EUR 239.90
-8.60 (-3.46%)
At close: Dec 5, 2025
AeroVironment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 239.90 | 239.90 | 239.90 | 239.90 | 239.90 | -3.46% | - |
| Dec 4, 2025 | 243.30 | 246.20 | 243.30 | 248.50 | 248.50 | 8.90% | 65 |
| Dec 3, 2025 | 228.60 | 229.20 | 228.60 | 228.20 | 228.20 | 0.84% | 12 |
| Dec 2, 2025 | 223.80 | 228.60 | 223.80 | 226.30 | 226.30 | -0.35% | 15 |
| Dec 1, 2025 | 245.90 | 245.90 | 227.60 | 227.10 | 227.10 | -5.65% | 68 |
| Nov 28, 2025 | 241.10 | 241.10 | 241.10 | 240.70 | 240.70 | -0.17% | 1 |
| Nov 27, 2025 | 241.10 | 241.10 | 241.10 | 241.10 | 241.10 | 0.96% | - |
| Nov 26, 2025 | 244.30 | 244.30 | 241.70 | 238.80 | 238.80 | 1.32% | 71 |
| Nov 25, 2025 | 243.20 | 243.20 | 234.50 | 235.70 | 235.70 | -3.20% | 3 |
| Nov 24, 2025 | 233.30 | 237.20 | 232.50 | 243.50 | 243.50 | 5.05% | 210 |
| Nov 21, 2025 | 233.90 | 233.90 | 229.00 | 231.80 | 231.80 | -4.80% | 95 |
| Nov 20, 2025 | 252.00 | 252.00 | 252.00 | 243.50 | 243.50 | -0.73% | 1 |
| Nov 19, 2025 | 245.30 | 245.30 | 245.30 | 245.30 | 245.30 | 1.11% | - |
| Nov 18, 2025 | 242.60 | 242.60 | 242.60 | 242.60 | 242.60 | -2.73% | - |
| Nov 17, 2025 | 254.70 | 254.70 | 253.10 | 249.40 | 249.40 | -3.11% | 12 |
| Nov 14, 2025 | 250.30 | 250.30 | 240.80 | 257.40 | 257.40 | -3.31% | 10 |
| Nov 13, 2025 | 266.20 | 266.20 | 266.20 | 266.20 | 266.20 | -4.59% | - |
| Nov 12, 2025 | 277.80 | 277.80 | 277.50 | 279.00 | 279.00 | -1.10% | 51 |
| Nov 11, 2025 | 288.70 | 288.90 | 288.70 | 282.10 | 282.10 | -0.25% | 2 |
| Nov 10, 2025 | 295.50 | 296.10 | 293.40 | 282.80 | 282.80 | 4.97% | 37 |
| Nov 7, 2025 | 287.20 | 287.20 | 268.00 | 269.40 | 269.40 | -6.75% | 230 |
| Nov 6, 2025 | 305.60 | 305.80 | 288.10 | 288.90 | 288.90 | -6.29% | 308 |
| Nov 5, 2025 | 302.40 | 307.00 | 302.40 | 308.30 | 308.30 | -2.22% | 62 |
| Nov 4, 2025 | 320.90 | 320.90 | 309.30 | 315.30 | 315.30 | -1.47% | 68 |
| Nov 3, 2025 | 324.50 | 324.50 | 324.50 | 320.00 | 320.00 | 1.91% | 1 |
| Oct 31, 2025 | 321.20 | 321.20 | 317.10 | 314.00 | 314.00 | -1.29% | 78 |
| Oct 30, 2025 | 327.30 | 327.30 | 318.40 | 318.10 | 318.10 | -4.01% | 144 |
| Oct 29, 2025 | 333.70 | 337.10 | 327.80 | 331.40 | 331.40 | 0.49% | 198 |
| Oct 28, 2025 | 328.70 | 331.20 | 328.70 | 329.80 | 329.80 | 1.10% | 55 |
| Oct 27, 2025 | 332.00 | 334.20 | 325.10 | 326.20 | 326.20 | 2.71% | 110 |
| Oct 24, 2025 | 318.00 | 318.00 | 316.60 | 317.60 | 317.60 | 0.19% | 12 |
| Oct 23, 2025 | 310.80 | 316.10 | 309.90 | 317.00 | 317.00 | 5.11% | 73 |
| Oct 22, 2025 | 303.10 | 303.10 | 303.10 | 301.60 | 301.60 | -6.86% | 2 |
| Oct 21, 2025 | 315.50 | 322.50 | 314.90 | 323.80 | 323.80 | 5.10% | 356 |
| Oct 20, 2025 | 306.90 | 309.10 | 304.80 | 308.10 | 308.10 | 2.29% | 397 |
| Oct 17, 2025 | 299.30 | 316.40 | 297.70 | 301.20 | 301.20 | -6.46% | 454 |
| Oct 16, 2025 | 340.80 | 340.80 | 322.00 | 322.00 | 322.00 | -3.51% | 125 |
| Oct 15, 2025 | 351.80 | 351.80 | 336.10 | 333.70 | 333.70 | -4.05% | 57 |
| Oct 14, 2025 | 347.70 | 353.60 | 339.80 | 347.80 | 347.80 | 0.03% | 459 |
| Oct 13, 2025 | 323.70 | 354.20 | 321.00 | 347.70 | 347.70 | 1.28% | 348 |
| Oct 10, 2025 | 346.30 | 349.40 | 342.60 | 343.30 | 343.30 | -2.00% | 362 |
| Oct 9, 2025 | 356.80 | 368.20 | 352.00 | 350.30 | 350.30 | 1.27% | 312 |
| Oct 8, 2025 | 354.20 | 354.20 | 337.00 | 345.90 | 345.90 | 2.52% | 671 |
| Oct 7, 2025 | 338.60 | 342.30 | 335.50 | 337.40 | 337.40 | 4.75% | 539 |
| Oct 6, 2025 | 323.10 | 336.30 | 321.70 | 322.10 | 322.10 | -0.59% | 880 |
| Oct 3, 2025 | 309.80 | 322.50 | 309.80 | 324.00 | 324.00 | 5.68% | 1,178 |
| Oct 2, 2025 | 298.30 | 309.40 | 297.40 | 306.60 | 306.60 | 7.54% | 692 |
| Oct 1, 2025 | 266.60 | 281.20 | 266.60 | 285.10 | 285.10 | 8.12% | 434 |
| Sep 30, 2025 | 262.80 | 266.60 | 259.80 | 263.70 | 263.70 | -2.15% | 98 |
| Sep 29, 2025 | 262.40 | 269.60 | 262.20 | 269.50 | 269.50 | 5.60% | 479 |
| Sep 26, 2025 | 255.30 | 255.30 | 255.00 | 255.20 | 255.20 | 0.28% | 105 |
| Sep 25, 2025 | 255.80 | 255.80 | 240.00 | 254.50 | 254.50 | -2.57% | 213 |
| Sep 24, 2025 | 249.00 | 260.70 | 249.00 | 261.20 | 261.20 | 5.11% | 672 |
| Sep 23, 2025 | 248.50 | 248.50 | 248.50 | 248.50 | 248.50 | 3.76% | - |
| Sep 22, 2025 | 238.80 | 238.80 | 237.50 | 239.50 | 239.50 | -1.36% | 100 |
| Sep 19, 2025 | 242.50 | 242.90 | 239.70 | 242.80 | 242.80 | 0.62% | 175 |
| Sep 18, 2025 | 235.90 | 242.20 | 235.90 | 241.30 | 241.30 | 8.06% | 95 |
| Sep 17, 2025 | 223.90 | 225.00 | 221.60 | 223.30 | 223.30 | 4.35% | 245 |
| Sep 16, 2025 | 212.00 | 223.60 | 202.40 | 214.00 | 214.00 | 0.61% | 234 |
| Sep 15, 2025 | 209.30 | 211.10 | 209.00 | 212.70 | 212.70 | 1.05% | 204 |
| Sep 12, 2025 | 207.20 | 209.20 | 207.20 | 210.50 | 210.50 | -3.13% | 23 |
| Sep 11, 2025 | 213.50 | 213.50 | 209.40 | 217.30 | 217.30 | 8.79% | 74 |
| Sep 10, 2025 | 204.80 | 204.80 | 197.30 | 199.75 | 199.75 | 1.24% | 76 |
| Sep 9, 2025 | 203.20 | 203.20 | 202.00 | 197.30 | 197.30 | -1.00% | 104 |
| Sep 8, 2025 | 193.45 | 199.05 | 193.45 | 199.30 | 199.30 | 4.70% | 145 |
| Sep 5, 2025 | 199.30 | 199.30 | 190.45 | 190.35 | 190.35 | -3.69% | 188 |
| Sep 4, 2025 | 199.30 | 199.30 | 199.30 | 197.65 | 197.65 | -4.75% | 2 |
| Sep 3, 2025 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | 1.62% | - |
| Sep 2, 2025 | 208.50 | 209.00 | 202.80 | 204.20 | 204.20 | -1.92% | 68 |
| Sep 1, 2025 | 196.90 | 215.60 | 196.90 | 208.20 | 208.20 | 0.77% | 55 |
| Aug 29, 2025 | 216.00 | 216.00 | 215.20 | 206.60 | 206.60 | -2.91% | 55 |
| Aug 28, 2025 | 212.80 | 212.80 | 212.80 | 212.80 | 212.80 | -0.56% | - |
| Aug 27, 2025 | 214.50 | 214.80 | 214.50 | 214.00 | 214.00 | 1.13% | 42 |
| Aug 26, 2025 | 211.60 | 211.60 | 211.60 | 211.60 | 211.60 | 0.95% | - |
| Aug 25, 2025 | 205.50 | 205.50 | 205.50 | 209.60 | 209.60 | 1.35% | 40 |
| Aug 22, 2025 | 207.00 | 207.00 | 207.00 | 206.80 | 206.80 | 3.09% | 3 |
| Aug 21, 2025 | 200.30 | 200.80 | 200.30 | 200.60 | 200.60 | 0.88% | 260 |
| Aug 20, 2025 | 198.50 | 201.30 | 197.95 | 198.85 | 198.85 | -2.09% | 173 |
| Aug 19, 2025 | 205.60 | 205.60 | 202.70 | 203.10 | 203.10 | -4.51% | 25 |
| Aug 18, 2025 | 221.30 | 221.30 | 200.70 | 212.70 | 212.70 | -0.23% | 60 |
| Aug 14, 2025 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | 0.76% | - |
| Aug 13, 2025 | 214.70 | 218.00 | 214.70 | 211.60 | 211.60 | 0.05% | 252 |
| Aug 12, 2025 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | -1.21% | - |
| Aug 11, 2025 | 214.10 | 214.10 | 214.10 | 214.10 | 214.10 | -1.11% | - |
| Aug 8, 2025 | 225.30 | 225.30 | 225.30 | 216.50 | 216.50 | -3.48% | 18 |
| Aug 7, 2025 | 224.00 | 224.00 | 224.00 | 224.30 | 224.30 | 0.13% | 11 |
| Aug 6, 2025 | 233.20 | 233.20 | 233.20 | 224.00 | 224.00 | -2.90% | 1 |
| Aug 5, 2025 | 238.10 | 238.10 | 238.10 | 230.70 | 230.70 | -0.04% | 5 |
| Aug 4, 2025 | 229.40 | 229.40 | 229.40 | 230.80 | 230.80 | 2.71% | 40 |
| Aug 1, 2025 | 225.30 | 225.30 | 223.20 | 224.70 | 224.70 | -3.31% | 14 |
| Jul 31, 2025 | 235.70 | 235.70 | 231.10 | 232.40 | 232.40 | -0.04% | 3 |
| Jul 30, 2025 | 232.90 | 232.90 | 232.90 | 232.50 | 232.50 | -1.23% | 3 |
| Jul 29, 2025 | 235.40 | 235.40 | 235.40 | 235.40 | 235.40 | 2.79% | - |
| Jul 28, 2025 | 236.50 | 236.50 | 232.40 | 229.00 | 229.00 | -0.39% | 16 |
| Jul 25, 2025 | 229.90 | 229.90 | 229.90 | 229.90 | 229.90 | -0.95% | - |
| Jul 24, 2025 | 233.50 | 233.90 | 233.50 | 232.10 | 232.10 | 1.80% | 8 |
| Jul 23, 2025 | 213.10 | 220.00 | 213.10 | 228.00 | 228.00 | 1.69% | 3 |
| Jul 22, 2025 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | -5.16% | - |
| Jul 21, 2025 | 239.00 | 240.70 | 234.40 | 236.40 | 236.40 | - | 246 |
| Jul 18, 2025 | 236.40 | 236.40 | 236.40 | 236.40 | 236.40 | 0.42% | - |