AeroVironment, Inc. (BIT:1AVAV)
Italy
· Delayed Price · Currency is EUR 198.75
+3.85 (1.98%)
Last updated: Mar 5, 2026, 11:44 AM CET
AeroVironment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 197.70 | 197.70 | 193.95 | 194.90 | 194.90 | -0.18% | 189 |
| Mar 3, 2026 | 182.30 | 197.90 | 177.45 | 195.25 | 195.25 | 2.71% | 894 |
| Mar 2, 2026 | 246.20 | 258.20 | 190.10 | 190.10 | 190.10 | -9.56% | 1,688 |
| Feb 27, 2026 | 215.90 | 215.90 | 208.10 | 210.20 | 210.20 | -3.97% | 287 |
| Feb 26, 2026 | 219.40 | 220.00 | 218.70 | 218.90 | 218.90 | -0.64% | 22 |
| Feb 25, 2026 | 220.10 | 224.80 | 220.10 | 220.30 | 220.30 | 0.14% | 55 |
| Feb 24, 2026 | 218.40 | 218.40 | 218.40 | 220.00 | 220.00 | -0.99% | 3 |
| Feb 23, 2026 | 222.90 | 223.60 | 219.50 | 222.20 | 222.20 | -4.31% | 32 |
| Feb 20, 2026 | 244.20 | 244.20 | 234.20 | 232.20 | 232.20 | -1.90% | 234 |
| Feb 19, 2026 | 230.20 | 240.90 | 228.00 | 236.70 | 236.70 | 5.01% | 505 |
| Feb 18, 2026 | 226.00 | 226.00 | 223.30 | 225.40 | 225.40 | 2.13% | 107 |
| Feb 17, 2026 | 211.90 | 221.80 | 211.20 | 220.70 | 220.70 | 6.88% | 193 |
| Feb 16, 2026 | 207.80 | 209.00 | 207.80 | 206.50 | 206.50 | 0.34% | 14 |
| Feb 13, 2026 | 198.65 | 205.70 | 198.60 | 205.80 | 205.80 | 3.37% | 338 |
| Feb 12, 2026 | 208.90 | 211.20 | 201.40 | 199.10 | 199.10 | -4.83% | 309 |
| Feb 11, 2026 | 225.20 | 225.70 | 208.90 | 209.20 | 209.20 | -8.33% | 195 |
| Feb 10, 2026 | 230.50 | 232.50 | 223.90 | 228.20 | 228.20 | 0.66% | 249 |
| Feb 9, 2026 | 218.90 | 223.10 | 211.40 | 226.70 | 226.70 | 6.18% | 209 |
| Feb 6, 2026 | 205.70 | 212.40 | 205.70 | 213.50 | 213.50 | 4.25% | 309 |
| Feb 5, 2026 | 219.00 | 220.00 | 205.30 | 204.80 | 204.80 | -6.27% | 377 |
| Feb 4, 2026 | 243.50 | 245.20 | 217.50 | 218.50 | 218.50 | -6.58% | 255 |
| Feb 3, 2026 | 233.80 | 233.80 | 232.40 | 233.90 | 233.90 | 2.81% | 185 |
| Feb 2, 2026 | 225.30 | 233.30 | 225.30 | 227.50 | 227.50 | -3.93% | 98 |
| Jan 30, 2026 | 242.80 | 242.80 | 241.10 | 236.80 | 236.80 | -2.75% | 43 |
| Jan 29, 2026 | 257.60 | 257.60 | 242.80 | 243.50 | 243.50 | -4.28% | 183 |
| Jan 28, 2026 | 264.20 | 266.70 | 252.00 | 254.40 | 254.40 | 0.71% | 282 |
| Jan 27, 2026 | 253.60 | 260.30 | 251.00 | 252.60 | 252.60 | 0.20% | 465 |
| Jan 26, 2026 | 259.30 | 259.30 | 252.70 | 252.10 | 252.10 | -3.74% | 60 |
| Jan 23, 2026 | 266.00 | 266.00 | 263.80 | 261.90 | 261.90 | -0.83% | 8 |
| Jan 22, 2026 | 275.40 | 280.20 | 263.60 | 264.10 | 264.10 | -2.11% | 299 |
| Jan 21, 2026 | 281.10 | 293.20 | 269.80 | 269.80 | 269.80 | -14.24% | 823 |
| Jan 20, 2026 | 325.00 | 328.30 | 312.50 | 314.60 | 314.60 | -7.01% | 511 |
| Jan 19, 2026 | 376.20 | 376.20 | 318.70 | 338.30 | 338.30 | -1.11% | 168 |
| Jan 16, 2026 | 327.90 | 346.70 | 327.90 | 342.10 | 342.10 | 7.71% | 169 |
| Jan 15, 2026 | 331.20 | 331.20 | 321.20 | 317.60 | 317.60 | -0.22% | 90 |
| Jan 14, 2026 | 307.10 | 318.50 | 298.90 | 318.30 | 318.30 | 4.26% | 270 |
| Jan 13, 2026 | 313.80 | 322.20 | 304.30 | 305.30 | 305.30 | -2.80% | 416 |
| Jan 12, 2026 | 315.80 | 318.90 | 309.10 | 314.10 | 314.10 | 0.77% | 396 |
| Jan 9, 2026 | 302.00 | 314.70 | 298.00 | 311.70 | 311.70 | 3.38% | 225 |
| Jan 8, 2026 | 291.20 | 316.30 | 290.30 | 301.50 | 301.50 | 6.50% | 1,247 |
| Jan 7, 2026 | 271.70 | 273.20 | 267.30 | 283.10 | 283.10 | 6.23% | 84 |
| Jan 6, 2026 | 255.00 | 257.80 | 251.40 | 266.50 | 266.50 | 7.37% | 238 |
| Jan 5, 2026 | 227.90 | 249.00 | 227.00 | 248.20 | 248.20 | 14.27% | 367 |
| Jan 2, 2026 | 213.20 | 214.50 | 212.70 | 217.20 | 217.20 | 3.38% | 128 |
| Dec 30, 2025 | 210.80 | 210.80 | 210.50 | 210.10 | 210.10 | -0.85% | 13 |
| Dec 29, 2025 | 211.10 | 214.50 | 210.50 | 211.90 | 211.90 | -3.68% | 160 |
| Dec 23, 2025 | 221.50 | 223.50 | 216.70 | 220.00 | 220.00 | 2.09% | 242 |
| Dec 22, 2025 | 216.90 | 217.40 | 212.40 | 215.50 | 215.50 | 4.76% | 244 |
| Dec 19, 2025 | 198.95 | 198.95 | 198.95 | 205.70 | 205.70 | 2.75% | 103 |
| Dec 18, 2025 | 196.80 | 200.30 | 195.15 | 200.20 | 200.20 | 1.83% | 129 |
| Dec 17, 2025 | 202.00 | 202.00 | 202.00 | 196.60 | 196.60 | -0.98% | 1 |
| Dec 16, 2025 | 180.40 | 199.55 | 180.40 | 198.55 | 198.55 | -0.82% | 206 |
| Dec 15, 2025 | 205.40 | 207.00 | 197.45 | 200.20 | 200.20 | -1.04% | 121 |
| Dec 12, 2025 | 213.90 | 213.90 | 202.90 | 202.30 | 202.30 | -2.41% | 329 |
| Dec 11, 2025 | 210.00 | 210.40 | 204.60 | 207.30 | 207.30 | -4.82% | 223 |
| Dec 10, 2025 | 230.30 | 232.20 | 216.00 | 217.80 | 217.80 | -12.67% | 203 |
| Dec 9, 2025 | 246.00 | 249.40 | 241.10 | 249.40 | 249.40 | 4.31% | 207 |
| Dec 8, 2025 | 239.10 | 239.10 | 239.10 | 239.10 | 239.10 | -0.33% | - |
| 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 |