AeroVironment Inc. (AVAV)
NASDAQ: AVAV
· Real-Time Price · USD
301.20
-0.59 (-0.20%)
At close: Sep 26, 2025, 3:59 PM
301.79
0.20%
After-hours: Sep 26, 2025, 07:54 PM EDT
AVAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 303.36 | 305.01 | 294.00 | 301.20 | 301.20 | -0.20% | 751,867 |
| Sep 25, 2025 | 293.08 | 302.48 | 278.10 | 301.79 | 301.79 | 0.09% | 1,164,512 |
| Sep 24, 2025 | 302.04 | 307.11 | 297.46 | 301.52 | 301.52 | 0.97% | 1,378,228 |
| Sep 23, 2025 | 293.32 | 301.12 | 291.78 | 298.61 | 298.61 | 3.66% | 1,588,400 |
| Sep 22, 2025 | 278.27 | 289.51 | 275.44 | 288.08 | 288.08 | 3.42% | 870,400 |
| Sep 19, 2025 | 283.59 | 289.37 | 277.94 | 278.55 | 278.55 | -1.72% | 1,991,932 |
| Sep 18, 2025 | 278.42 | 288.00 | 275.81 | 283.43 | 283.43 | 4.18% | 1,529,900 |
| Sep 17, 2025 | 265.68 | 274.52 | 262.39 | 272.07 | 272.07 | 2.33% | 1,112,500 |
| Sep 16, 2025 | 254.48 | 266.42 | 253.14 | 265.87 | 265.87 | 5.91% | 1,348,600 |
| Sep 15, 2025 | 245.27 | 251.75 | 243.44 | 251.04 | 251.04 | 3.31% | 940,517 |
| Sep 12, 2025 | 245.13 | 250.83 | 242.00 | 243.00 | 243.00 | 0.49% | 781,942 |
| Sep 11, 2025 | 241.69 | 257.07 | 241.10 | 241.81 | 241.81 | -2.12% | 1,861,800 |
| Sep 10, 2025 | 232.00 | 247.25 | 225.75 | 247.05 | 247.05 | 6.95% | 2,574,303 |
| Sep 9, 2025 | 235.21 | 236.57 | 230.22 | 230.99 | 230.99 | -2.50% | 1,801,130 |
| Sep 8, 2025 | 229.96 | 239.37 | 229.55 | 236.91 | 236.91 | 4.79% | 1,491,000 |
| Sep 5, 2025 | 231.00 | 232.31 | 220.88 | 226.08 | 226.08 | -0.30% | 775,215 |
| Sep 4, 2025 | 237.46 | 238.14 | 221.05 | 226.76 | 226.76 | -4.81% | 1,223,033 |
| 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 |