AeroVironment, Inc. (AVAV)
NASDAQ: AVAV · Real-Time Price · USD
137.95
+1.27 (0.93%)
At close: Jun 26, 2026, 4:00 PM EDT
139.14
+1.19 (0.87%)
After-hours: Jun 26, 2026, 7:59 PM EDT
AeroVironment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 135.72 | 143.37 | 135.72 | 137.95 | 137.95 | 0.93% | 5,783,175 |
| Jun 25, 2026 | 141.10 | 141.10 | 135.20 | 136.68 | 136.68 | -3.87% | 1,511,092 |
| Jun 24, 2026 | 147.81 | 148.66 | 141.73 | 142.18 | 142.18 | -4.63% | 1,070,592 |
| Jun 23, 2026 | 148.02 | 151.81 | 147.75 | 149.08 | 149.08 | -1.49% | 1,028,479 |
| Jun 22, 2026 | 160.75 | 163.83 | 150.36 | 151.33 | 151.33 | -10.78% | 2,315,959 |
| Jun 18, 2026 | 170.80 | 172.99 | 163.94 | 169.61 | 169.61 | 1.50% | 1,554,781 |
| Jun 17, 2026 | 166.00 | 172.16 | 165.00 | 167.11 | 167.11 | 0.24% | 724,101 |
| Jun 16, 2026 | 170.33 | 171.60 | 164.56 | 166.71 | 166.71 | -3.05% | 1,027,572 |
| Jun 15, 2026 | 174.41 | 176.00 | 169.40 | 171.95 | 171.95 | 0.80% | 960,917 |
| Jun 12, 2026 | 183.62 | 183.62 | 170.18 | 170.58 | 170.58 | -7.14% | 1,025,287 |
| Jun 11, 2026 | 172.17 | 184.55 | 170.10 | 183.69 | 183.69 | 6.22% | 667,084 |
| Jun 10, 2026 | 173.89 | 177.50 | 172.00 | 172.93 | 172.93 | -2.03% | 798,564 |
| Jun 9, 2026 | 184.02 | 186.88 | 169.00 | 176.51 | 176.51 | -4.42% | 1,104,881 |
| Jun 8, 2026 | 187.01 | 190.22 | 183.93 | 184.68 | 184.68 | -0.67% | 891,144 |
| Jun 5, 2026 | 199.29 | 200.87 | 181.20 | 185.92 | 185.92 | -9.04% | 1,115,217 |
| Jun 4, 2026 | 190.95 | 205.55 | 189.12 | 204.40 | 204.40 | 6.75% | 1,016,170 |
| Jun 3, 2026 | 201.51 | 201.51 | 189.13 | 191.47 | 191.47 | -6.30% | 1,298,174 |
| Jun 2, 2026 | 203.90 | 204.51 | 196.60 | 204.35 | 204.35 | 0.13% | 1,100,575 |
| Jun 1, 2026 | 202.68 | 208.94 | 198.14 | 204.09 | 204.09 | -1.52% | 1,362,592 |
| May 29, 2026 | 216.09 | 216.28 | 196.22 | 207.24 | 207.24 | -3.34% | 2,662,418 |
| May 28, 2026 | 199.94 | 217.77 | 195.55 | 214.39 | 214.39 | 18.26% | 4,134,515 |
| May 27, 2026 | 182.50 | 183.00 | 175.56 | 181.28 | 181.28 | -0.54% | 1,113,590 |
| May 26, 2026 | 182.81 | 187.52 | 175.50 | 182.26 | 182.26 | 4.61% | 1,644,395 |
| May 22, 2026 | 164.16 | 174.51 | 164.11 | 174.23 | 174.23 | 6.83% | 1,166,306 |
| May 21, 2026 | 161.02 | 165.27 | 158.85 | 163.09 | 163.09 | -0.48% | 639,165 |
| May 20, 2026 | 161.35 | 164.38 | 157.25 | 163.87 | 163.87 | 2.27% | 727,928 |
| May 19, 2026 | 161.00 | 162.03 | 157.01 | 160.23 | 160.23 | -0.80% | 719,918 |
| May 18, 2026 | 158.11 | 164.31 | 158.07 | 161.52 | 161.52 | 2.23% | 928,857 |
| May 15, 2026 | 162.31 | 163.08 | 157.11 | 158.00 | 158.00 | -4.40% | 931,848 |
| May 14, 2026 | 160.00 | 166.99 | 160.00 | 165.27 | 165.27 | 2.66% | 968,516 |
| May 13, 2026 | 166.42 | 166.42 | 156.00 | 160.99 | 160.99 | -4.66% | 1,368,795 |
| May 12, 2026 | 167.00 | 173.47 | 164.51 | 168.86 | 168.86 | 1.45% | 1,210,949 |
| May 11, 2026 | 164.75 | 168.34 | 158.30 | 166.45 | 166.45 | -1.09% | 1,388,967 |
| May 8, 2026 | 167.56 | 169.92 | 164.61 | 168.29 | 168.29 | 0.07% | 918,267 |
| May 7, 2026 | 174.28 | 174.28 | 165.50 | 168.18 | 168.18 | -3.55% | 1,100,541 |
| May 6, 2026 | 166.88 | 178.00 | 166.02 | 174.37 | 174.37 | 4.61% | 1,422,540 |
| May 5, 2026 | 182.05 | 182.50 | 166.50 | 166.69 | 166.69 | -7.53% | 1,760,444 |
| May 4, 2026 | 185.73 | 185.73 | 177.67 | 180.26 | 180.26 | -2.55% | 1,287,869 |
| May 1, 2026 | 195.05 | 195.85 | 184.00 | 184.97 | 184.97 | -5.15% | 1,072,356 |
| Apr 30, 2026 | 185.95 | 195.51 | 184.26 | 195.02 | 195.02 | 6.28% | 1,110,150 |
| Apr 29, 2026 | 191.67 | 191.72 | 181.70 | 183.50 | 183.50 | -4.60% | 825,505 |
| Apr 28, 2026 | 193.02 | 193.02 | 185.53 | 192.34 | 192.34 | -1.74% | 874,508 |
| Apr 27, 2026 | 195.50 | 200.86 | 193.63 | 195.74 | 195.74 | -0.28% | 705,595 |
| Apr 24, 2026 | 203.77 | 203.84 | 195.32 | 196.28 | 196.28 | -2.79% | 863,986 |
| Apr 23, 2026 | 207.89 | 209.37 | 196.74 | 201.91 | 201.91 | -3.90% | 1,060,526 |
| Apr 22, 2026 | 216.76 | 219.20 | 206.28 | 210.10 | 210.10 | 0.01% | 1,304,748 |
| Apr 21, 2026 | 203.60 | 222.40 | 201.22 | 210.07 | 210.07 | 6.51% | 2,446,285 |
| Apr 20, 2026 | 190.81 | 198.60 | 189.49 | 197.23 | 197.23 | 3.04% | 1,006,824 |
| Apr 17, 2026 | 204.68 | 208.65 | 186.18 | 191.42 | 191.42 | -5.23% | 1,572,886 |
| Apr 16, 2026 | 203.31 | 207.23 | 197.70 | 201.99 | 201.99 | 1.80% | 1,080,531 |
| Apr 15, 2026 | 197.29 | 200.26 | 194.19 | 198.42 | 198.42 | 2.00% | 833,856 |
| Apr 14, 2026 | 199.00 | 201.98 | 192.52 | 194.52 | 194.52 | 0.07% | 953,398 |
| Apr 13, 2026 | 177.02 | 194.82 | 177.00 | 194.39 | 194.39 | 8.16% | 1,275,934 |
| Apr 10, 2026 | 177.75 | 182.02 | 174.73 | 179.72 | 179.72 | 1.14% | 869,093 |
| Apr 9, 2026 | 187.50 | 187.50 | 175.87 | 177.70 | 177.70 | -4.94% | 1,267,378 |
| Apr 8, 2026 | 194.61 | 197.04 | 183.84 | 186.94 | 186.94 | 0.05% | 1,499,658 |
| Apr 7, 2026 | 186.55 | 187.78 | 181.35 | 186.85 | 186.85 | -1.27% | 646,130 |
| Apr 6, 2026 | 185.00 | 191.75 | 184.89 | 189.26 | 189.26 | 2.66% | 650,826 |
| Apr 2, 2026 | 176.62 | 186.24 | 176.29 | 184.36 | 184.36 | 0.47% | 720,332 |
| Apr 1, 2026 | 188.64 | 191.80 | 182.45 | 183.50 | 183.50 | 0.25% | 922,192 |
| Mar 31, 2026 | 179.87 | 185.00 | 176.22 | 183.05 | 183.05 | 3.44% | 1,319,160 |
| Mar 30, 2026 | 186.41 | 186.41 | 175.42 | 176.97 | 176.97 | -4.04% | 1,170,695 |
| Mar 27, 2026 | 192.13 | 193.93 | 183.85 | 184.43 | 184.43 | -5.86% | 874,781 |
| Mar 26, 2026 | 195.05 | 200.30 | 193.68 | 195.91 | 195.91 | -1.56% | 1,017,932 |
| Mar 25, 2026 | 200.57 | 204.61 | 198.36 | 199.02 | 199.02 | 1.45% | 1,055,776 |
| Mar 24, 2026 | 204.00 | 205.17 | 194.80 | 196.18 | 196.18 | -4.89% | 1,254,439 |
| Mar 23, 2026 | 200.67 | 211.50 | 196.76 | 206.27 | 206.27 | 4.32% | 1,737,371 |
| Mar 20, 2026 | 207.41 | 209.73 | 193.52 | 197.72 | 197.72 | -6.45% | 2,050,586 |
| Mar 19, 2026 | 210.10 | 214.00 | 205.00 | 211.35 | 211.35 | -2.08% | 1,884,057 |
| Mar 18, 2026 | 220.00 | 222.00 | 214.55 | 215.85 | 215.85 | -2.99% | 1,432,228 |
| Mar 17, 2026 | 212.89 | 222.66 | 210.63 | 222.51 | 222.51 | 5.02% | 1,721,245 |
| Mar 16, 2026 | 212.52 | 216.00 | 206.33 | 211.88 | 211.88 | 2.32% | 1,483,397 |
| Mar 13, 2026 | 213.07 | 220.75 | 206.64 | 207.07 | 207.07 | -2.27% | 1,378,957 |
| Mar 12, 2026 | 212.71 | 219.51 | 205.61 | 211.88 | 211.88 | 2.00% | 2,883,231 |
| Mar 11, 2026 | 204.50 | 213.56 | 199.37 | 207.73 | 207.73 | -6.25% | 5,230,267 |
| Mar 10, 2026 | 224.68 | 228.40 | 220.90 | 221.57 | 221.57 | -2.52% | 2,507,155 |
| Mar 9, 2026 | 229.50 | 229.50 | 216.56 | 227.29 | 227.29 | -1.09% | 2,089,671 |
| Mar 6, 2026 | 214.63 | 235.98 | 213.11 | 229.80 | 229.80 | 4.19% | 2,122,842 |
| Mar 5, 2026 | 231.94 | 235.30 | 213.00 | 220.56 | 220.56 | -2.61% | 2,366,403 |
| Mar 4, 2026 | 224.00 | 231.32 | 221.45 | 226.48 | 226.48 | -0.80% | 1,760,695 |
| Mar 3, 2026 | 214.67 | 237.00 | 211.06 | 228.30 | 228.30 | 9.59% | 5,466,224 |
| Mar 2, 2026 | 284.24 | 303.00 | 196.22 | 208.32 | 208.32 | -17.42% | 13,461,945 |
| Feb 27, 2026 | 251.70 | 254.05 | 243.00 | 252.25 | 252.25 | -2.84% | 890,619 |
| Feb 26, 2026 | 257.01 | 261.21 | 250.71 | 259.62 | 259.62 | 1.72% | 713,993 |
| Feb 25, 2026 | 264.86 | 265.00 | 254.55 | 255.22 | 255.22 | -2.68% | 736,179 |
| Feb 24, 2026 | 252.20 | 265.90 | 246.15 | 262.25 | 262.25 | 0.35% | 731,480 |
| Feb 23, 2026 | 256.62 | 267.50 | 255.01 | 261.33 | 261.33 | -1.25% | 733,513 |
| Feb 20, 2026 | 280.83 | 285.00 | 263.95 | 264.63 | 264.63 | -6.05% | 1,116,691 |
| Feb 19, 2026 | 269.66 | 285.77 | 264.83 | 281.67 | 281.67 | 6.11% | 1,299,656 |
| Feb 18, 2026 | 264.68 | 269.29 | 258.86 | 265.46 | 265.46 | 0.94% | 1,067,193 |
| Feb 17, 2026 | 254.95 | 266.21 | 252.30 | 262.99 | 262.99 | 7.84% | 1,378,319 |
| Feb 13, 2026 | 236.63 | 248.60 | 234.00 | 243.87 | 243.87 | 3.72% | 686,930 |
| Feb 12, 2026 | 252.03 | 252.03 | 233.78 | 235.12 | 235.12 | -3.41% | 1,183,953 |
| Feb 11, 2026 | 267.70 | 267.85 | 236.36 | 243.42 | 243.42 | -7.54% | 1,593,958 |
| Feb 10, 2026 | 274.86 | 277.92 | 261.52 | 263.26 | 263.26 | -4.04% | 1,018,775 |
| Feb 9, 2026 | 256.62 | 274.99 | 253.00 | 274.35 | 274.35 | 6.67% | 1,150,707 |
| Feb 6, 2026 | 246.74 | 258.78 | 242.00 | 257.20 | 257.20 | 8.58% | 1,491,951 |
| Feb 5, 2026 | 247.13 | 257.99 | 234.00 | 236.88 | 236.88 | -7.94% | 1,538,536 |
| Feb 4, 2026 | 286.00 | 287.45 | 246.02 | 257.30 | 257.30 | -9.85% | 1,812,570 |
| Feb 3, 2026 | 273.54 | 285.59 | 270.06 | 285.41 | 285.41 | 5.71% | 1,081,493 |