AeroVironment Inc. (AVAV)
136.76
-5.14 (-3.62%)
At close: Mar 05, 2025, 3:59 PM
135.70
-0.78%
After-hours: Mar 05, 2025, 07:49 PM EST
AVAV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 140.25 | 143.56 | 135.17 | 141.90 | -0.73 | -0.51% | 869,227 |
| Mar 3, 2025 | 149.85 | 150.83 | 141.67 | 142.63 | -6.99 | -4.67% | 529,099 |
| Feb 28, 2025 | 150.63 | 153.23 | 147.23 | 149.62 | -2.24 | -1.48% | 452,167 |
| Feb 27, 2025 | 155.87 | 157.00 | 151.60 | 151.86 | -1.79 | -1.16% | 256,172 |
| Feb 26, 2025 | 152.36 | 157.82 | 150.00 | 153.65 | 1.96 | 1.29% | 379,736 |
| Feb 25, 2025 | 152.01 | 153.68 | 145.97 | 151.69 | -1.21 | -0.79% | 478,281 |
| Feb 24, 2025 | 154.79 | 156.48 | 149.02 | 152.90 | -1.89 | -1.22% | 335,032 |
| Feb 21, 2025 | 160.02 | 160.25 | 153.16 | 154.79 | -3.34 | -2.11% | 341,437 |
| Feb 20, 2025 | 158.63 | 159.42 | 154.41 | 158.13 | -0.71 | -0.45% | 284,250 |
| Feb 19, 2025 | 157.06 | 161.61 | 156.20 | 158.84 | 3.54 | 2.28% | 468,100 |
| Feb 18, 2025 | 158.24 | 160.05 | 153.97 | 155.30 | -1.69 | -1.08% | 523,459 |
| Feb 14, 2025 | 160.98 | 161.33 | 156.40 | 156.99 | -4.35 | -2.70% | 484,800 |
| Feb 13, 2025 | 168.25 | 168.60 | 159.37 | 161.34 | -6.36 | -3.79% | 625,545 |
| Feb 12, 2025 | 175.27 | 178.80 | 162.95 | 167.70 | -11.65 | -6.50% | 703,443 |
| Feb 11, 2025 | 181.00 | 181.02 | 176.98 | 179.35 | -2.80 | -1.54% | 248,703 |
| Feb 10, 2025 | 177.47 | 182.65 | 175.86 | 182.15 | 5.22 | 2.95% | 253,300 |
| Feb 7, 2025 | 179.08 | 180.30 | 176.06 | 176.93 | -2.14 | -1.20% | 244,405 |
| Feb 6, 2025 | 187.68 | 188.20 | 176.35 | 179.07 | -6.89 | -3.71% | 397,762 |
| Feb 5, 2025 | 188.54 | 188.54 | 183.39 | 185.96 | -0.16 | -0.09% | 342,446 |
| Feb 4, 2025 | 174.79 | 188.79 | 174.79 | 186.12 | 13.14 | 7.60% | 551,175 |
| Feb 3, 2025 | 174.83 | 181.85 | 172.98 | 172.98 | -7.17 | -3.98% | 449,344 |
| Jan 31, 2025 | 174.00 | 182.60 | 171.53 | 180.15 | 8.17 | 4.75% | 400,254 |
| Jan 30, 2025 | 172.25 | 173.89 | 170.50 | 171.98 | 0.70 | 0.41% | 228,733 |
| Jan 29, 2025 | 175.14 | 177.16 | 169.00 | 171.28 | -3.76 | -2.15% | 274,780 |
| Jan 28, 2025 | 179.69 | 179.69 | 172.99 | 175.04 | -1.51 | -0.86% | 233,665 |
| Jan 27, 2025 | 176.00 | 178.93 | 170.17 | 176.55 | -3.81 | -2.11% | 387,485 |
| Jan 24, 2025 | 181.57 | 182.04 | 179.23 | 180.36 | -1.21 | -0.67% | 319,408 |
| Jan 23, 2025 | 177.63 | 182.64 | 176.50 | 181.57 | 3.69 | 2.07% | 375,829 |
| Jan 22, 2025 | 178.38 | 180.00 | 175.85 | 177.88 | 0.36 | 0.20% | 384,893 |
| Jan 21, 2025 | 171.00 | 177.63 | 171.00 | 177.52 | 8.78 | 5.20% | 445,000 |
| Jan 17, 2025 | 167.96 | 170.88 | 164.90 | 168.74 | 3.35 | 2.03% | 317,743 |
| Jan 16, 2025 | 168.00 | 168.61 | 163.17 | 165.39 | -2.14 | -1.28% | 288,500 |
| Jan 15, 2025 | 168.40 | 171.00 | 166.27 | 167.53 | 2.87 | 1.74% | 365,491 |
| Jan 14, 2025 | 163.73 | 168.97 | 163.00 | 164.66 | 2.55 | 1.57% | 283,500 |
| Jan 13, 2025 | 161.28 | 162.34 | 157.25 | 162.11 | -2.92 | -1.77% | 423,626 |
| Jan 10, 2025 | 160.86 | 167.25 | 160.15 | 165.03 | 1.62 | 0.99% | 332,100 |
| Jan 8, 2025 | 161.41 | 164.00 | 158.04 | 163.41 | 0.37 | 0.23% | 321,843 |
| Jan 7, 2025 | 164.45 | 168.00 | 161.55 | 163.04 | -0.69 | -0.42% | 335,841 |
| Jan 6, 2025 | 163.23 | 164.00 | 160.52 | 163.73 | 2.72 | 1.69% | 333,920 |
| Jan 3, 2025 | 157.36 | 161.56 | 157.18 | 161.01 | 4.56 | 2.91% | 340,648 |
| Jan 2, 2025 | 157.87 | 161.71 | 155.28 | 156.45 | 2.56 | 1.66% | 318,129 |
| Dec 31, 2024 | 156.74 | 157.46 | 153.71 | 153.89 | -1.29 | -0.83% | 266,272 |
| Dec 30, 2024 | 155.27 | 155.95 | 152.76 | 155.18 | -2.48 | -1.57% | 342,595 |
| Dec 27, 2024 | 161.01 | 161.49 | 154.62 | 157.66 | -3.84 | -2.38% | 345,700 |
| Dec 26, 2024 | 158.11 | 162.21 | 158.00 | 161.50 | 1.38 | 0.86% | 269,487 |
| Dec 24, 2024 | 161.20 | 161.85 | 158.71 | 160.12 | -1.08 | -0.67% | 164,300 |
| Dec 23, 2024 | 164.60 | 164.81 | 159.32 | 161.20 | -2.83 | -1.73% | 397,718 |
| Dec 20, 2024 | 158.18 | 165.62 | 158.18 | 164.03 | 2.19 | 1.35% | 1,373,229 |
| Dec 19, 2024 | 156.93 | 161.85 | 156.07 | 161.84 | 5.78 | 3.70% | 526,626 |
| Dec 18, 2024 | 163.86 | 165.25 | 155.32 | 156.06 | -7.98 | -4.86% | 805,887 |