Skip to main content
AeroVironment, Inc. (AVAV)
NASDAQ: AVAV · Real-Time Price · USD
278.39
-9.06 (-3.15%)
At close: Dec 5, 2025, 4:00 PM EST
279.88
+1.49 (0.54%)
After-hours: Dec 5, 2025, 7:59 PM EST

AeroVironment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025286.79287.45273.37278.39278.39-3.15%840,145
Dec 4, 2025272.00292.75269.50287.45287.455.77%1,032,704
Dec 3, 2025266.59272.41261.24271.78271.782.58%1,016,358
Dec 2, 2025258.80266.39257.81264.95264.952.77%808,132
Dec 1, 2025274.98275.19257.31257.80257.80-7.75%791,731
Nov 28, 2025283.93284.00277.64279.46279.460.10%270,946
Nov 26, 2025283.52283.95273.52279.19279.190.26%566,410
Nov 25, 2025276.99280.00269.68278.47278.470.53%674,882
Nov 24, 2025272.54282.03272.22276.99276.991.63%689,325
Nov 21, 2025271.04273.55260.28272.54272.54-0.53%792,833
Nov 20, 2025294.42295.60270.99273.98273.98-2.30%847,681
Nov 19, 2025279.80286.21276.83280.43280.43-0.19%672,517
Nov 18, 2025283.99288.09275.64280.95280.95-0.96%789,822
Nov 17, 2025291.02292.35278.67283.66283.66-2.59%668,623
Nov 14, 2025280.02299.72280.02291.21291.21-1.45%890,764
Nov 13, 2025316.94318.01293.45295.49295.49-8.61%1,212,389
Nov 12, 2025328.10334.56320.04323.32323.32-1.45%477,675
Nov 11, 2025329.19333.10324.04328.09328.09-1.73%496,545
Nov 10, 2025338.36341.18324.48333.87333.871.28%642,923
Nov 7, 2025319.90332.17307.32329.65329.650.43%1,416,440
Nov 6, 2025350.81350.81324.48328.23328.23-6.41%946,245
Nov 5, 2025357.00361.58345.80350.70350.70-3.94%862,209
Nov 4, 2025354.25367.91347.90365.08365.08-0.76%645,035
Nov 3, 2025375.48380.00363.10367.88367.88-0.55%466,986
Oct 31, 2025372.20375.80359.08369.91369.911.12%588,038
Oct 30, 2025375.86379.00363.00365.83365.83-3.89%800,924
Oct 29, 2025384.34394.06375.00380.65380.650.19%671,272
Oct 28, 2025384.90386.80379.07379.93379.93-0.05%510,895
Oct 27, 2025388.74391.16375.00380.13380.130.42%751,637
Oct 24, 2025372.93380.20364.37378.54378.543.91%784,103
Oct 23, 2025366.50371.00359.95364.28364.282.56%698,997
Oct 22, 2025373.57378.29345.28355.18355.18-5.83%1,159,393
Oct 21, 2025367.14379.67361.12377.18377.183.61%853,560
Oct 20, 2025361.11366.15355.00364.04364.043.84%1,726,900
Oct 17, 2025364.50368.73349.09350.59350.59-6.28%1,616,650
Oct 16, 2025385.00387.26368.56374.10374.10-2.75%1,101,110
Oct 15, 2025406.00409.66377.01384.69384.69-4.22%1,238,178
Oct 14, 2025401.51411.16391.56401.63401.63-2.00%737,549
Oct 13, 2025392.29411.00381.01409.83409.834.47%1,321,008
Oct 10, 2025397.82408.99390.13392.29392.29-1.51%1,049,557
Oct 9, 2025408.15417.86396.00398.29398.29-2.26%1,024,582
Oct 8, 2025399.77410.75389.99407.51407.513.13%1,632,798
Oct 7, 2025390.73400.01386.01395.13395.130.83%1,459,352
Oct 6, 2025385.39392.82373.03391.88391.884.60%1,823,612
Oct 3, 2025374.43383.80366.82374.64374.643.99%1,683,651
Oct 2, 2025354.45363.77349.71360.28360.284.10%1,571,480
Oct 1, 2025318.17346.24318.00346.08346.089.91%2,075,376
Sep 30, 2025307.68316.60303.72314.89314.892.01%1,029,905
Sep 29, 2025310.42317.11305.31308.69308.692.49%1,445,361
Sep 26, 2025303.36305.01294.00301.20301.20-0.20%752,815
Sep 25, 2025293.08302.48278.10301.79301.790.09%1,164,512
Sep 24, 2025302.04307.11297.47301.52301.520.97%1,378,228
Sep 23, 2025293.32301.12291.78298.61298.613.66%1,588,368
Sep 22, 2025278.27289.51275.44288.08288.083.42%870,370
Sep 19, 2025283.59289.37277.94278.55278.55-1.72%1,991,932
Sep 18, 2025278.42288.00275.81283.43283.434.18%1,529,871
Sep 17, 2025265.68274.52262.39272.07272.072.33%1,112,464
Sep 16, 2025254.48266.42253.14265.87265.875.91%1,348,595
Sep 15, 2025245.27251.75243.44251.04251.043.31%940,517
Sep 12, 2025245.13250.83242.00243.00243.000.49%781,942
Sep 11, 2025241.69257.07241.10241.81241.81-2.12%1,861,798
Sep 10, 2025232.00247.25225.75247.05247.056.95%2,574,303
Sep 9, 2025235.21236.57230.22230.99230.99-2.50%1,801,130
Sep 8, 2025229.96239.37229.55236.91236.914.79%1,490,959
Sep 5, 2025231.00232.31220.88226.08226.08-0.30%775,215
Sep 4, 2025237.46238.14221.05226.76226.76-4.81%1,223,033
Sep 3, 2025242.63245.04237.47238.23238.23-0.75%433,540
Sep 2, 2025239.50241.04232.00240.02240.02-0.55%518,457
Aug 29, 2025253.14253.70238.48241.35241.35-3.05%624,980
Aug 28, 2025248.00250.93247.00248.93248.930.59%438,745
Aug 27, 2025247.51250.80243.20247.47247.470.64%625,776
Aug 26, 2025241.34249.90241.15245.90245.901.97%653,572
Aug 25, 2025240.25247.78240.00241.15241.150.55%740,057
Aug 22, 2025234.57244.70233.93239.84239.842.03%806,357
Aug 21, 2025232.33235.39230.95235.07235.071.22%514,270
Aug 20, 2025232.74236.78227.55232.24232.24-1.25%637,344
Aug 19, 2025253.00254.00233.34235.18235.18-4.84%1,013,575
Aug 18, 2025246.65250.42244.66247.13247.130.19%655,328
Aug 15, 2025249.08249.08240.50246.65246.65-1.23%671,353
Aug 14, 2025252.92255.23246.61249.73249.73-1.99%626,371
Aug 13, 2025255.00257.00245.35254.81254.811.72%798,155
Aug 12, 2025244.90251.14239.15250.49250.492.48%1,040,851
Aug 11, 2025251.12254.13243.68244.44244.44-1.22%898,872
Aug 8, 2025259.61264.25243.22247.45247.45-4.68%1,094,445
Aug 7, 2025265.87268.58256.39259.61259.61-1.33%679,373
Aug 6, 2025262.94265.92259.06263.10263.10-0.62%635,986
Aug 5, 2025271.98276.50260.41264.75264.75-1.19%1,106,763
Aug 4, 2025265.72271.00261.91267.95267.953.03%552,417
Aug 1, 2025259.61263.79251.34260.07260.07-2.83%950,722
Jul 31, 2025267.31269.69263.18267.64267.64-0.06%711,001
Jul 30, 2025268.00270.87265.35267.80267.80-0.22%707,754
Jul 29, 2025272.37274.00267.30268.39268.39-0.83%769,943
Jul 28, 2025277.69282.60263.00270.63270.63-0.82%1,009,447
Jul 25, 2025272.98274.00267.48272.88272.880.62%722,697
Jul 24, 2025272.61280.41269.67271.20271.20-0.59%1,113,590
Jul 23, 2025264.27272.80263.04272.80272.803.93%974,884
Jul 22, 2025265.00266.40256.45262.48262.48-3.56%1,497,172
Jul 21, 2025277.04279.53271.08272.18272.18-0.68%1,121,150
Jul 18, 2025280.68281.35271.90274.03274.03-1.63%1,248,111
Jul 17, 2025269.42284.17269.42278.56278.563.58%6,617,607