AeroVironment Inc. (AVAV)
NASDAQ: AVAV
· Real-Time Price · USD
226.76
-11.47 (-4.81%)
At close: Sep 04, 2025, 3:59 PM
227.60
0.37%
After-hours: Sep 04, 2025, 07:59 PM EDT
AVAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 237.46 | 238.14 | 221.05 | 226.76 | 226.76 | -4.81% | 1,218,487 |
| Sep 3, 2025 | 242.63 | 245.04 | 237.47 | 238.23 | 238.23 | -0.75% | 433,540 |
| Sep 2, 2025 | 239.50 | 241.04 | 232.00 | 240.02 | 240.02 | -0.55% | 518,457 |
| Aug 29, 2025 | 253.14 | 253.70 | 238.48 | 241.35 | 241.35 | -3.05% | 624,980 |
| Aug 28, 2025 | 248.00 | 250.93 | 247.00 | 248.93 | 248.93 | 0.59% | 438,745 |
| Aug 27, 2025 | 247.51 | 250.80 | 243.20 | 247.47 | 247.47 | 0.64% | 625,776 |
| Aug 26, 2025 | 241.34 | 249.90 | 241.15 | 245.90 | 245.90 | 1.97% | 653,600 |
| Aug 25, 2025 | 240.25 | 247.78 | 240.00 | 241.15 | 241.15 | 0.55% | 740,057 |
| Aug 22, 2025 | 234.57 | 244.70 | 233.93 | 239.84 | 239.84 | 2.03% | 806,357 |
| Aug 21, 2025 | 232.33 | 235.39 | 230.95 | 235.07 | 235.07 | 1.22% | 514,270 |
| Aug 20, 2025 | 232.74 | 236.78 | 227.55 | 232.24 | 232.24 | -1.25% | 637,344 |
| Aug 19, 2025 | 253.00 | 254.00 | 233.34 | 235.18 | 235.18 | -4.84% | 1,013,600 |
| Aug 18, 2025 | 246.65 | 250.42 | 244.66 | 247.13 | 247.13 | 0.19% | 655,328 |
| Aug 15, 2025 | 249.08 | 249.08 | 240.50 | 246.65 | 246.65 | -1.23% | 671,353 |
| Aug 14, 2025 | 252.92 | 255.23 | 246.61 | 249.73 | 249.73 | -1.99% | 626,371 |
| Aug 13, 2025 | 255.00 | 257.00 | 245.35 | 254.81 | 254.81 | 1.72% | 798,200 |
| Aug 12, 2025 | 244.90 | 251.14 | 239.15 | 250.49 | 250.49 | 2.48% | 1,040,851 |
| Aug 11, 2025 | 251.12 | 254.13 | 243.68 | 244.44 | 244.44 | -1.22% | 898,900 |
| Aug 8, 2025 | 259.61 | 264.25 | 243.22 | 247.45 | 247.45 | -4.68% | 1,094,445 |
| Aug 7, 2025 | 265.87 | 268.58 | 256.39 | 259.61 | 259.61 | -1.33% | 679,373 |