Skip to main content
AeroVironment, Inc. (AVAV)
NASDAQ: AVAV · Real-Time Price · USD
192.34
-3.40 (-1.74%)
At close: Apr 28, 2026, 4:00 PM EDT
192.00
-0.34 (-0.18%)
After-hours: Apr 28, 2026, 6:41 PM EDT

AeroVironment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026193.02193.02185.53192.34192.34-1.74%871,952
Apr 27, 2026195.50200.86193.63195.74195.74-0.28%705,595
Apr 24, 2026203.77203.84195.32196.28196.28-2.79%863,986
Apr 23, 2026207.89209.37196.74201.91201.91-3.90%1,060,526
Apr 22, 2026216.76219.20206.28210.10210.100.01%1,304,748
Apr 21, 2026203.60222.40201.22210.07210.076.51%2,446,285
Apr 20, 2026190.81198.60189.49197.23197.233.04%1,006,824
Apr 17, 2026204.68208.65186.18191.42191.42-5.23%1,572,886
Apr 16, 2026203.31207.23197.70201.99201.991.80%1,080,531
Apr 15, 2026197.29200.26194.19198.42198.422.00%833,856
Apr 14, 2026199.00201.98192.52194.52194.520.07%953,398
Apr 13, 2026177.02194.82177.00194.39194.398.16%1,275,934
Apr 10, 2026177.75182.02174.73179.72179.721.14%869,093
Apr 9, 2026187.50187.50175.87177.70177.70-4.94%1,267,378
Apr 8, 2026194.61197.04183.84186.94186.940.05%1,499,658
Apr 7, 2026186.55187.78181.35186.85186.85-1.27%646,130
Apr 6, 2026185.00191.75184.89189.26189.262.66%650,826
Apr 2, 2026176.62186.24176.29184.36184.360.47%720,332
Apr 1, 2026188.64191.80182.45183.50183.500.25%922,192
Mar 31, 2026179.87185.00176.22183.05183.053.44%1,319,160
Mar 30, 2026186.41186.41175.42176.97176.97-4.04%1,170,695
Mar 27, 2026192.13193.93183.85184.43184.43-5.86%874,781
Mar 26, 2026195.05200.30193.68195.91195.91-1.56%1,017,932
Mar 25, 2026200.57204.61198.36199.02199.021.45%1,055,776
Mar 24, 2026204.00205.17194.80196.18196.18-4.89%1,254,439
Mar 23, 2026200.67211.50196.76206.27206.274.32%1,737,371
Mar 20, 2026207.41209.73193.52197.72197.72-6.45%2,050,586
Mar 19, 2026210.10214.00205.00211.35211.35-2.08%1,884,057
Mar 18, 2026220.00222.00214.55215.85215.85-2.99%1,432,228
Mar 17, 2026212.89222.66210.63222.51222.515.02%1,721,245
Mar 16, 2026212.52216.00206.33211.88211.882.32%1,483,397
Mar 13, 2026213.07220.75206.64207.07207.07-2.27%1,378,957
Mar 12, 2026212.71219.51205.61211.88211.882.00%2,883,231
Mar 11, 2026204.50213.56199.37207.73207.73-6.25%5,230,267
Mar 10, 2026224.68228.40220.90221.57221.57-2.52%2,507,155
Mar 9, 2026229.50229.50216.56227.29227.29-1.09%2,089,671
Mar 6, 2026214.63235.98213.11229.80229.804.19%2,122,842
Mar 5, 2026231.94235.30213.00220.56220.56-2.61%2,366,403
Mar 4, 2026224.00231.32221.45226.48226.48-0.80%1,760,695
Mar 3, 2026214.67237.00211.06228.30228.309.59%5,466,224
Mar 2, 2026284.24303.00196.22208.32208.32-17.42%13,461,945
Feb 27, 2026251.70254.05243.00252.25252.25-2.84%890,619
Feb 26, 2026257.01261.21250.71259.62259.621.72%713,993
Feb 25, 2026264.86265.00254.55255.22255.22-2.68%736,179
Feb 24, 2026252.20265.90246.15262.25262.250.35%731,480
Feb 23, 2026256.62267.50255.01261.33261.33-1.25%733,513
Feb 20, 2026280.83285.00263.95264.63264.63-6.05%1,116,691
Feb 19, 2026269.66285.77264.83281.67281.676.11%1,299,656
Feb 18, 2026264.68269.29258.86265.46265.460.94%1,067,193
Feb 17, 2026254.95266.21252.30262.99262.997.84%1,378,319
Feb 13, 2026236.63248.60234.00243.87243.873.72%686,930
Feb 12, 2026252.03252.03233.78235.12235.12-3.41%1,183,953
Feb 11, 2026267.70267.85236.36243.42243.42-7.54%1,593,958
Feb 10, 2026274.86277.92261.52263.26263.26-4.04%1,018,775
Feb 9, 2026256.62274.99253.00274.35274.356.67%1,150,707
Feb 6, 2026246.74258.78242.00257.20257.208.58%1,491,951
Feb 5, 2026247.13257.99234.00236.88236.88-7.94%1,538,536
Feb 4, 2026286.00287.45246.02257.30257.30-9.85%1,812,570
Feb 3, 2026273.54285.59270.06285.41285.415.71%1,081,493
Feb 2, 2026271.97277.00265.50269.99269.99-3.02%1,619,416
Jan 30, 2026287.85292.70276.76278.39278.39-5.06%1,091,863
Jan 29, 2026305.23306.00288.29293.22293.22-4.47%1,448,254
Jan 28, 2026316.30321.04300.25306.94306.94-0.85%2,109,175
Jan 27, 2026302.21311.70299.00309.57309.572.28%1,203,990
Jan 26, 2026307.07309.93298.53302.67302.67-1.65%1,357,530
Jan 23, 2026313.53314.75300.00307.75307.75-1.40%1,017,147
Jan 22, 2026323.79326.44308.53312.12312.12-2.35%1,290,465
Jan 21, 2026346.12346.12302.01319.63319.63-3.40%2,835,543
Jan 20, 2026370.00390.04325.09330.89330.89-15.77%3,518,265
Jan 16, 2026382.27408.25381.00392.86392.863.77%2,028,829
Jan 15, 2026377.62383.55365.83378.57378.57-0.85%1,458,308
Jan 14, 2026357.93382.72346.47381.80381.804.93%1,951,155
Jan 13, 2026374.49375.00352.03363.86363.86-1.84%1,591,247
Jan 12, 2026369.70374.50361.73370.68370.681.56%1,539,134
Jan 9, 2026351.07370.50346.00364.99364.995.81%1,892,739
Jan 8, 2026350.01371.40335.01344.96344.968.31%3,218,648
Jan 7, 2026318.98333.00314.37318.48318.480.46%2,040,515
Jan 6, 2026297.79318.23297.41317.03317.036.60%1,931,978
Jan 5, 2026268.57302.49268.00297.41297.4116.09%2,347,863
Jan 2, 2026248.45257.89241.65256.19256.195.91%940,158
Dec 31, 2025244.58244.58239.80241.89241.89-0.86%719,251
Dec 30, 2025250.92251.84242.63244.00244.00-2.07%715,107
Dec 29, 2025251.85255.00247.66249.15249.15-2.29%615,653
Dec 26, 2025261.82261.82252.50255.00255.00-2.19%504,119
Dec 24, 2025260.96262.99256.00260.70260.70-0.17%404,534
Dec 23, 2025253.41263.36252.01261.15261.152.26%1,063,015
Dec 22, 2025250.00257.99247.62255.39255.395.09%1,428,235
Dec 19, 2025232.15245.14232.10243.01243.015.34%2,124,878
Dec 18, 2025233.26238.21230.64230.69230.690.69%804,998
Dec 17, 2025235.00240.29227.47229.10229.10-2.37%882,672
Dec 16, 2025232.66237.68231.95234.65234.65-0.28%981,455
Dec 15, 2025240.50243.20231.13235.32235.32-1.54%1,122,443
Dec 12, 2025247.25249.27235.14239.00239.00-4.30%1,244,499
Dec 11, 2025243.42252.78239.50249.75249.751.83%1,314,311
Dec 10, 2025264.25269.73242.85245.25245.25-12.85%4,521,906
Dec 9, 2025286.11291.50278.50281.42281.42-0.37%2,323,775
Dec 8, 2025281.18285.52275.85282.47282.471.47%790,769
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