AeroVironment, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 117.01 | 122.42 | 113.00 | 122.02 | 122.02 | 4,040 |
| 2026-10-22 | 115.89 | 122.50 | 114.20 | 114.87 | 114.87 | 7,619 |
| 2026-10-21 | 119.16 | 119.88 | 115.83 | 117.14 | 117.14 | 3,427 |
| 2026-10-20 | 118.05 | 121.00 | 116.19 | 118.47 | 118.47 | 2,706 |
| 2026-10-19 | 121.64 | 124.02 | 117.01 | 119.24 | 119.24 | 4,102 |
| 2026-10-16 | 123.04 | 124.90 | 120.64 | 121.47 | 121.47 | 3,449 |
| 2026-10-15 | 119.82 | 123.49 | 116.26 | 120.35 | 120.35 | 9,593 |
| 2026-10-14 | 127.60 | 131.35 | 121.60 | 122.20 | 122.20 | 10,784 |
| 2026-10-13 | 131.42 | 133.20 | 125.30 | 128.48 | 128.48 | 6,865 |
| 2026-10-12 | 137.40 | 138.23 | 132.75 | 132.75 | 132.75 | 3,343 |
| 2026-10-09 | 137.71 | 140.23 | 135.16 | 137.50 | 137.50 | 2,032 |
| 2026-10-08 | 138.87 | 139.98 | 135.62 | 137.14 | 137.14 | 4,360 |
| 2026-10-07 | 143.47 | 144.00 | 134.22 | 137.34 | 137.34 | 13,892 |
| 2026-10-06 | 140.22 | 145.50 | 137.90 | 145.25 | 145.25 | 7,429 |
| 2026-10-05 | 141.87 | 143.60 | 139.25 | 141.29 | 141.29 | 3,276 |
| 2026-10-02 | 140.82 | 143.50 | 138.34 | 140.37 | 140.37 | 3,374 |
| 2026-10-01 | 142.56 | 144.50 | 138.48 | 141.56 | 141.56 | 3,897 |
| 2026-09-30 | 143.78 | 145.50 | 142.05 | 143.35 | 143.35 | 3,933 |
| 2026-09-29 | 147.26 | 149.63 | 143.40 | 143.83 | 143.83 | 5,705 |
| 2026-09-28 | 151.60 | 152.98 | 147.15 | 149.40 | 149.40 | 5,348 |
| 2026-09-25 | 156.50 | 162.00 | 153.25 | 153.45 | 153.45 | 2,529 |
| 2026-09-24 | 156.45 | 160.29 | 151.50 | 158.46 | 158.46 | 8,174 |
| 2026-09-23 | 156.07 | 163.13 | 154.95 | 158.20 | 158.20 | 6,796 |
| 2026-09-22 | 161.15 | 164.61 | 153.53 | 159.16 | 159.16 | 7,606 |
| 2026-09-21 | 161.55 | 165.99 | 160.20 | 163.64 | 163.64 | 3,159 |
| 2026-09-18 | 166.14 | 168.00 | 159.60 | 160.59 | 160.59 | 4,568 |
| 2026-09-17 | 156.90 | 167.75 | 155.53 | 165.00 | 165.00 | 8,636 |
| 2026-09-16 | 156.35 | 158.00 | 153.00 | 154.67 | 154.67 | 3,303 |
| 2026-09-15 | 153.73 | 159.68 | 147.52 | 157.82 | 157.82 | 9,236 |
| 2026-09-14 | 143.00 | 156.22 | 141.00 | 155.05 | 155.05 | 16,543 |
| 2026-09-11 | 150.29 | 150.29 | 138.20 | 145.00 | 145.00 | 22,371 |
| 2026-09-10 | 146.40 | 159.17 | 142.48 | 153.93 | 153.93 | 76,388 |
| 2026-09-09 | 150.66 | 151.66 | 141.10 | 141.49 | 141.49 | 19,738 |
| 2026-09-08 | 146.00 | 152.50 | 145.00 | 149.54 | 149.54 | 10,242 |
| 2026-09-04 | 146.31 | 149.00 | 143.01 | 144.05 | 144.05 | 5,029 |
| 2026-09-03 | 152.01 | 156.00 | 140.56 | 145.32 | 145.32 | 15,974 |
| 2026-09-02 | 147.89 | 147.89 | 140.92 | 142.75 | 142.75 | 2,996 |
| 2026-09-01 | 148.90 | 152.80 | 143.54 | 144.11 | 144.11 | 6,192 |
| 2026-08-31 | 147.00 | 148.99 | 145.20 | 146.72 | 146.72 | 4,129 |
| 2026-08-28 | 154.44 | 155.88 | 146.59 | 147.00 | 147.00 | 4,590 |
| 2026-08-27 | 147.95 | 152.12 | 144.56 | 150.12 | 150.12 | 5,624 |
| 2026-08-26 | 148.00 | 150.61 | 145.45 | 146.66 | 146.66 | 4,102 |
| 2026-08-25 | 150.00 | 152.80 | 147.50 | 148.39 | 148.39 | 3,687 |
| 2026-08-24 | 161.50 | 163.93 | 149.50 | 150.45 | 150.45 | 4,462 |
| 2026-08-21 | 161.01 | 164.90 | 160.00 | 161.36 | 161.36 | 3,830 |
| 2026-08-20 | 176.88 | 176.88 | 155.90 | 157.54 | 157.54 | 4,997 |
| 2026-08-19 | 174.00 | 177.84 | 167.38 | 173.76 | 173.76 | 5,021 |
| 2026-08-18 | 179.00 | 182.95 | 173.18 | 176.07 | 176.07 | 2,150 |
| 2026-08-17 | 192.50 | 198.00 | 182.51 | 182.88 | 182.88 | 4,491 |
| 2026-08-14 | 194.00 | 207.85 | 188.86 | 191.88 | 191.88 | 5,623 |
| 2026-08-13 | 193.41 | 194.40 | 185.88 | 188.12 | 188.12 | 4,408 |
| 2026-08-12 | 197.82 | 197.82 | 190.00 | 193.54 | 193.54 | 2,051 |
| 2026-08-11 | 188.16 | 195.77 | 183.87 | 192.90 | 192.90 | 1,899 |
| 2026-08-10 | 186.99 | 191.00 | 180.36 | 189.24 | 189.24 | 5,856 |
| 2026-08-07 | 173.55 | 179.40 | 168.81 | 178.50 | 178.50 | 3,347 |
| 2026-08-06 | 170.28 | 174.42 | 163.33 | 171.22 | 171.22 | 1,547 |
| 2026-08-05 | 169.96 | 176.30 | 166.48 | 169.32 | 169.32 | 2,512 |
| 2026-08-04 | 161.00 | 170.39 | 159.03 | 169.53 | 169.53 | 5,770 |
| 2026-08-03 | 149.68 | 157.95 | 148.39 | 157.20 | 157.20 | 3,044 |
| 2026-07-31 | 147.03 | 151.50 | 142.75 | 149.73 | 149.73 | 2,295 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.