AeroVironment Inc. (AVAV)
141.44
1.44 (1.03%)
At close: Apr 16, 2025, 10:01 AM
AeroVironment Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 141.74 | 141.74 | 144.11 | 144.11 | 138.89 | 138.89 | 140.00 | 140.00 | -1.96% | 387,183 |
| Apr 14, 2025 | 149.63 | 149.63 | 149.77 | 149.77 | 140.91 | 140.91 | 142.80 | 142.80 | -2.41% | 498,581 |
| Apr 11, 2025 | 139.10 | 139.10 | 148.02 | 148.02 | 137.41 | 137.41 | 146.33 | 146.33 | 5.30% | 513,359 |
| Apr 10, 2025 | 135.60 | 135.60 | 141.20 | 141.20 | 134.50 | 134.50 | 138.97 | 138.97 | 0.91% | 681,700 |
| Apr 9, 2025 | 120.70 | 120.70 | 140.63 | 140.63 | 119.25 | 119.25 | 137.72 | 137.72 | 13.79% | 948,000 |
| Apr 8, 2025 | 120.82 | 120.82 | 122.49 | 122.49 | 114.91 | 114.91 | 121.03 | 121.03 | 6.75% | 954,377 |
| Apr 7, 2025 | 106.10 | 106.10 | 116.26 | 116.26 | 102.25 | 102.25 | 113.38 | 113.38 | 1.55% | 634,733 |
| Apr 4, 2025 | 113.00 | 113.00 | 115.00 | 115.00 | 110.11 | 110.11 | 111.65 | 111.65 | -5.05% | 561,339 |
| Apr 3, 2025 | 120.36 | 120.36 | 123.28 | 123.28 | 116.02 | 116.02 | 117.59 | 117.59 | -7.29% | 377,053 |
| Apr 2, 2025 | 120.24 | 120.24 | 128.05 | 128.05 | 119.59 | 119.59 | 126.84 | 126.84 | 4.15% | 353,419 |
| Apr 1, 2025 | 119.28 | 119.28 | 122.79 | 122.79 | 118.65 | 118.65 | 121.79 | 121.79 | 2.18% | 444,631 |
| Mar 31, 2025 | 118.39 | 118.39 | 120.28 | 120.28 | 115.35 | 115.35 | 119.19 | 119.19 | -1.44% | 428,663 |
| Mar 28, 2025 | 124.22 | 124.22 | 124.22 | 124.22 | 119.46 | 119.46 | 120.93 | 120.93 | -2.15% | 320,583 |
| Mar 27, 2025 | 125.83 | 125.83 | 126.61 | 126.61 | 123.01 | 123.01 | 123.59 | 123.59 | -1.91% | 253,989 |
| Mar 26, 2025 | 131.50 | 131.50 | 132.01 | 132.01 | 124.35 | 124.35 | 126.00 | 126.00 | -3.96% | 317,400 |
| Mar 25, 2025 | 130.00 | 130.00 | 131.40 | 131.40 | 128.34 | 128.34 | 131.20 | 131.20 | 1.95% | 319,739 |
| Mar 24, 2025 | 127.10 | 127.10 | 129.37 | 129.37 | 126.30 | 126.30 | 128.69 | 128.69 | 2.94% | 285,169 |
| Mar 21, 2025 | 123.83 | 123.83 | 125.15 | 125.15 | 122.47 | 122.47 | 125.01 | 125.01 | -0.07% | 734,207 |
| Mar 20, 2025 | 124.54 | 124.54 | 125.35 | 125.35 | 123.50 | 123.50 | 125.10 | 125.10 | -0.50% | 215,107 |
| Mar 19, 2025 | 125.29 | 125.29 | 127.49 | 127.49 | 123.92 | 123.92 | 125.73 | 125.73 | 0.75% | 325,852 |
| Mar 18, 2025 | 125.50 | 125.50 | 125.55 | 125.55 | 121.14 | 121.14 | 124.79 | 124.79 | -0.76% | 409,200 |
| Mar 17, 2025 | 128.67 | 128.67 | 129.16 | 129.16 | 124.30 | 124.30 | 125.74 | 125.74 | -2.87% | 392,466 |
| Mar 14, 2025 | 126.76 | 126.76 | 129.86 | 129.86 | 124.50 | 124.50 | 129.45 | 129.45 | 4.40% | 487,720 |
| Mar 13, 2025 | 121.81 | 121.81 | 124.05 | 124.05 | 120.43 | 120.43 | 123.99 | 123.99 | 2.02% | 409,397 |
| Mar 12, 2025 | 125.32 | 125.32 | 126.55 | 126.55 | 120.84 | 120.84 | 121.53 | 121.53 | -1.99% | 486,160 |
| Mar 11, 2025 | 123.37 | 123.37 | 126.23 | 126.23 | 121.77 | 121.77 | 124.00 | 124.00 | 0.53% | 557,800 |
| Mar 10, 2025 | 130.04 | 130.04 | 130.49 | 130.49 | 121.62 | 121.62 | 123.35 | 123.35 | -6.79% | 718,274 |
| Mar 7, 2025 | 134.89 | 134.89 | 134.89 | 134.89 | 128.91 | 128.91 | 132.33 | 132.33 | -2.03% | 668,313 |
| Mar 6, 2025 | 134.81 | 134.81 | 136.23 | 136.23 | 131.10 | 131.10 | 135.07 | 135.07 | -0.46% | 705,508 |
| Mar 5, 2025 | 110.07 | 110.07 | 138.21 | 138.21 | 110.07 | 110.07 | 135.69 | 135.69 | -4.38% | 2,984,866 |
| Mar 4, 2025 | 140.25 | 140.25 | 143.56 | 143.56 | 135.17 | 135.17 | 141.90 | 141.90 | -0.51% | 997,506 |
| Mar 3, 2025 | 149.85 | 149.85 | 150.83 | 150.83 | 141.67 | 141.67 | 142.63 | 142.63 | -4.67% | 529,099 |
| Feb 28, 2025 | 150.63 | 150.63 | 153.23 | 153.23 | 147.23 | 147.23 | 149.62 | 149.62 | -1.48% | 452,167 |
| Feb 27, 2025 | 155.87 | 155.87 | 157.00 | 157.00 | 151.60 | 151.60 | 151.86 | 151.86 | -1.16% | 256,172 |
| Feb 26, 2025 | 152.36 | 152.36 | 157.82 | 157.82 | 150.00 | 150.00 | 153.65 | 153.65 | 1.29% | 379,736 |
| Feb 25, 2025 | 152.01 | 152.01 | 153.68 | 153.68 | 145.97 | 145.97 | 151.69 | 151.69 | -0.79% | 478,281 |
| Feb 24, 2025 | 154.79 | 154.79 | 156.48 | 156.48 | 149.02 | 149.02 | 152.90 | 152.90 | -1.22% | 335,032 |
| Feb 21, 2025 | 160.02 | 160.02 | 160.25 | 160.25 | 153.16 | 153.16 | 154.79 | 154.79 | -2.11% | 341,437 |
| Feb 20, 2025 | 158.63 | 158.63 | 159.42 | 159.42 | 154.41 | 154.41 | 158.13 | 158.13 | -0.45% | 284,250 |
| Feb 19, 2025 | 157.06 | 157.06 | 161.61 | 161.61 | 156.20 | 156.20 | 158.84 | 158.84 | 2.28% | 468,100 |
| Feb 18, 2025 | 158.24 | 158.24 | 160.05 | 160.05 | 153.97 | 153.97 | 155.30 | 155.30 | -1.08% | 523,459 |
| Feb 14, 2025 | 160.98 | 160.98 | 161.33 | 161.33 | 156.40 | 156.40 | 156.99 | 156.99 | -2.70% | 484,800 |
| Feb 13, 2025 | 168.25 | 168.25 | 168.60 | 168.60 | 159.37 | 159.37 | 161.34 | 161.34 | -3.79% | 625,545 |
| Feb 12, 2025 | 175.27 | 175.27 | 178.80 | 178.80 | 162.95 | 162.95 | 167.70 | 167.70 | -6.50% | 703,443 |
| Feb 11, 2025 | 181.00 | 181.00 | 181.02 | 181.02 | 176.98 | 176.98 | 179.35 | 179.35 | -1.54% | 248,703 |
| Feb 10, 2025 | 177.47 | 177.47 | 182.65 | 182.65 | 175.86 | 175.86 | 182.15 | 182.15 | 2.95% | 253,300 |
| Feb 7, 2025 | 179.08 | 179.08 | 180.30 | 180.30 | 176.06 | 176.06 | 176.93 | 176.93 | -1.20% | 244,405 |
| Feb 6, 2025 | 187.68 | 187.68 | 188.20 | 188.20 | 176.35 | 176.35 | 179.07 | 179.07 | -3.71% | 397,762 |
| Feb 5, 2025 | 188.54 | 188.54 | 188.54 | 188.54 | 183.39 | 183.39 | 185.96 | 185.96 | -0.09% | 342,446 |
| Feb 4, 2025 | 174.79 | 174.79 | 188.79 | 188.79 | 174.79 | 174.79 | 186.12 | 186.12 | 7.60% | 551,175 |