Skip to main content
AeroVironment, Inc. (AVAV)
NASDAQ: AVAV · Real-Time Price · USD
227.29
-2.51 (-1.09%)
At close: Mar 9, 2026, 4:00 PM EDT
226.26
-1.03 (-0.45%)
After-hours: Mar 9, 2026, 5:37 PM EDT

AeroVironment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026229.50229.50216.56227.29227.29-1.09%2,075,040
Mar 6, 2026214.63235.98213.11229.80229.804.19%2,104,589
Mar 5, 2026231.94235.30213.00220.56220.56-2.61%2,351,369
Mar 4, 2026224.00231.32221.45226.48226.48-0.80%1,747,815
Mar 3, 2026214.67237.00211.06228.30228.309.59%5,386,320
Mar 2, 2026284.24303.00196.22208.32208.32-17.42%13,306,333
Feb 27, 2026251.70254.05243.00252.25252.25-2.84%886,317
Feb 26, 2026257.01261.21250.71259.62259.621.72%710,960
Feb 25, 2026264.86265.00254.55255.22255.22-2.68%731,230
Feb 24, 2026252.20265.90246.15262.25262.250.35%692,436
Feb 23, 2026256.62267.50255.01261.33261.33-1.25%724,738
Feb 20, 2026280.83285.00263.95264.63264.63-6.05%1,111,045
Feb 19, 2026269.66285.77264.83281.67281.676.11%1,288,170
Feb 18, 2026264.68269.29258.86265.46265.460.94%1,065,304
Feb 17, 2026254.95266.21252.30262.99262.997.84%1,365,570
Feb 13, 2026236.63248.60234.00243.87243.873.72%684,463
Feb 12, 2026252.03252.03233.78235.12235.12-3.41%1,180,339
Feb 11, 2026267.70267.85236.36243.42243.42-7.54%1,589,762
Feb 10, 2026274.86277.92261.52263.26263.26-4.04%1,017,427
Feb 9, 2026256.62274.99253.00274.35274.356.67%1,141,310
Feb 6, 2026246.74258.78242.00257.20257.208.58%1,487,448
Feb 5, 2026247.13257.99234.00236.88236.88-7.94%1,526,448
Feb 4, 2026286.00287.45246.02257.30257.30-9.85%1,804,731
Feb 3, 2026273.54285.59270.06285.41285.415.71%1,063,769
Feb 2, 2026271.97277.00265.50269.99269.99-3.02%1,616,447
Jan 30, 2026287.85292.70276.76278.39278.39-5.06%1,086,438
Jan 29, 2026305.23306.00288.29293.22293.22-4.47%1,443,623
Jan 28, 2026316.30321.04300.25306.94306.94-0.85%2,104,771
Jan 27, 2026302.21311.70299.00309.57309.572.28%1,182,791
Jan 26, 2026307.07309.93298.53302.67302.67-1.65%1,352,269
Jan 23, 2026313.53314.75300.00307.75307.75-1.40%1,013,481
Jan 22, 2026323.79326.44308.53312.12312.12-2.35%1,283,510
Jan 21, 2026346.12346.12302.01319.63319.63-3.40%2,820,298
Jan 20, 2026370.00390.04325.09330.89330.89-15.77%3,483,805
Jan 16, 2026382.27408.25381.00392.86392.863.77%2,018,251
Jan 15, 2026377.62383.55365.83378.57378.57-0.85%1,454,402
Jan 14, 2026357.93382.72346.47381.80381.804.93%1,940,131
Jan 13, 2026374.49375.00352.03363.86363.86-1.84%1,586,711
Jan 12, 2026369.70374.50361.73370.68370.681.56%1,533,906
Jan 9, 2026351.07370.50346.00364.99364.995.81%1,884,797
Jan 8, 2026350.01371.40335.01344.96344.968.31%3,208,288
Jan 7, 2026318.98333.00314.37318.48318.480.46%1,963,391
Jan 6, 2026297.79318.23297.41317.03317.036.60%1,922,097
Jan 5, 2026268.57302.49268.00297.41297.4116.09%2,339,725
Jan 2, 2026248.45257.89241.65256.19256.195.91%936,778
Dec 31, 2025244.58244.58239.80241.89241.89-0.86%702,512
Dec 30, 2025250.92251.84242.63244.00244.00-2.07%708,088
Dec 29, 2025251.85255.00247.66249.15249.15-2.29%614,055
Dec 26, 2025261.82261.82252.50255.00255.00-2.19%502,168
Dec 24, 2025260.96262.99256.00260.70260.70-0.17%398,659
Dec 23, 2025253.41263.36252.01261.15261.152.26%1,057,061
Dec 22, 2025250.00257.99247.62255.39255.395.09%1,415,315
Dec 19, 2025232.15245.14232.10243.01243.015.34%2,109,419
Dec 18, 2025233.26238.21230.65230.69230.690.69%769,306
Dec 17, 2025235.00240.29227.47229.10229.10-2.37%873,115
Dec 16, 2025232.66237.68231.95234.65234.65-0.28%938,824
Dec 15, 2025240.50243.20231.13235.32235.32-1.54%1,116,834
Dec 12, 2025247.25249.27235.14239.00239.00-4.30%1,219,441
Dec 11, 2025243.42252.78239.50249.75249.751.83%1,307,236
Dec 10, 2025264.25269.73242.85245.25245.25-12.85%4,510,429
Dec 9, 2025286.11291.50278.50281.42281.42-0.37%2,172,387
Dec 8, 2025281.18285.52275.85282.47282.471.47%782,270
Dec 5, 2025286.79287.45273.37278.39278.39-3.15%848,862
Dec 4, 2025272.00292.75269.50287.45287.455.77%1,035,699
Dec 3, 2025266.59272.41261.24271.78271.782.58%1,017,661
Dec 2, 2025258.80266.39257.81264.95264.952.77%811,479
Dec 1, 2025274.98275.19257.31257.80257.80-7.75%792,933
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