AeroVironment, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 144.78 | 146.25 | 140.40 | 144.91 | 144.91 | 2,418 |
| 2026-07-29 | 155.79 | 158.00 | 143.50 | 146.61 | 146.61 | 3,076 |
| 2026-07-28 | 156.20 | 156.75 | 147.31 | 154.00 | 154.00 | 4,794 |
| 2026-07-27 | 151.09 | 156.56 | 147.89 | 155.29 | 155.29 | 3,783 |
| 2026-07-24 | 159.20 | 162.00 | 149.34 | 150.83 | 150.83 | 4,470 |
| 2026-07-23 | 149.60 | 162.50 | 149.60 | 156.48 | 156.48 | 4,533 |
| 2026-07-22 | 149.50 | 157.48 | 147.00 | 152.27 | 152.27 | 4,689 |
| 2026-07-21 | 144.74 | 150.81 | 140.47 | 147.58 | 147.58 | 3,874 |
| 2026-07-20 | 142.60 | 146.50 | 140.09 | 145.82 | 145.82 | 3,950 |
| 2026-07-17 | 147.64 | 149.99 | 142.00 | 146.75 | 146.75 | 5,989 |
| 2026-07-16 | 142.98 | 151.90 | 142.00 | 150.85 | 150.85 | 5,927 |
| 2026-07-15 | 146.28 | 149.00 | 139.10 | 140.70 | 140.70 | 3,466 |
| 2026-07-14 | 141.48 | 147.60 | 141.14 | 144.85 | 144.85 | 2,920 |
| 2026-07-13 | 145.99 | 146.80 | 141.20 | 141.57 | 141.57 | 2,405 |
| 2026-07-10 | 148.50 | 150.31 | 143.05 | 146.04 | 146.04 | 5,763 |
| 2026-07-09 | 159.49 | 162.00 | 146.10 | 151.35 | 151.35 | 10,862 |
| 2026-07-08 | 165.28 | 175.00 | 157.12 | 159.84 | 159.84 | 6,717 |
| 2026-07-07 | 176.31 | 179.35 | 163.06 | 167.00 | 167.00 | 4,536 |
| 2026-07-06 | 189.77 | 195.20 | 176.36 | 180.11 | 180.11 | 13,292 |
| 2026-07-03 | 191.41 | 191.41 | 191.41 | 191.41 | 191.41 | 0 |
| 2026-07-02 | 177.45 | 200.72 | 172.00 | 191.41 | 191.41 | 24,492 |
| 2026-07-01 | 165.31 | 180.94 | 161.26 | 172.00 | 172.00 | 19,158 |
| 2026-06-30 | 167.50 | 190.98 | 157.77 | 163.92 | 163.92 | 55,265 |
| 2026-06-29 | 139.15 | 148.00 | 139.15 | 142.45 | 142.45 | 5,377 |
| 2026-06-26 | 136.50 | 143.39 | 134.50 | 142.62 | 142.62 | 3,959 |
| 2026-06-25 | 143.82 | 143.85 | 135.10 | 137.34 | 137.34 | 3,934 |
| 2026-06-24 | 149.75 | 151.32 | 143.00 | 144.47 | 144.47 | 3,340 |
| 2026-06-23 | 152.97 | 154.83 | 146.00 | 150.02 | 150.02 | 2,743 |
| 2026-06-22 | 168.00 | 173.10 | 150.75 | 152.00 | 152.00 | 12,091 |
| 2026-06-19 | 166.01 | 166.01 | 166.01 | 166.01 | 166.01 | 0 |
| 2026-06-18 | 169.31 | 173.00 | 163.55 | 166.01 | 166.01 | 2,026 |
| 2026-06-17 | 168.00 | 172.51 | 146.21 | 171.01 | 171.01 | 2,020 |
| 2026-06-16 | 172.00 | 175.23 | 164.46 | 168.27 | 168.27 | 4,047 |
| 2026-06-15 | 171.94 | 177.28 | 169.00 | 172.89 | 172.89 | 4,135 |
| 2026-06-12 | 180.51 | 185.00 | 170.00 | 171.40 | 171.40 | 3,884 |
| 2026-06-11 | 177.03 | 183.20 | 170.10 | 181.39 | 181.39 | 1,920 |
| 2026-06-10 | 177.07 | 178.61 | 170.50 | 175.83 | 175.83 | 1,201 |
| 2026-06-09 | 187.52 | 189.38 | 169.00 | 176.34 | 176.34 | 5,147 |
| 2026-06-08 | 189.91 | 190.65 | 182.04 | 185.87 | 185.87 | 2,577 |
| 2026-06-05 | 203.00 | 204.91 | 183.90 | 184.38 | 184.38 | 4,792 |
| 2026-06-04 | 190.98 | 204.67 | 186.20 | 203.22 | 203.22 | 7,267 |
| 2026-06-03 | 204.00 | 206.31 | 189.13 | 190.92 | 190.92 | 6,221 |
| 2026-06-02 | 203.51 | 206.00 | 196.50 | 200.81 | 200.81 | 3,985 |
| 2026-06-01 | 206.00 | 213.00 | 198.11 | 206.07 | 206.07 | 7,163 |
| 2026-05-29 | 223.96 | 223.96 | 196.12 | 208.00 | 208.00 | 15,415 |
| 2026-05-28 | 186.20 | 216.71 | 185.30 | 216.71 | 216.71 | 21,584 |
| 2026-05-27 | 182.28 | 187.00 | 175.25 | 178.64 | 178.64 | 6,243 |
| 2026-05-26 | 176.91 | 187.57 | 175.95 | 184.38 | 184.38 | 8,446 |
| 2026-05-22 | 163.75 | 172.71 | 163.10 | 169.97 | 169.97 | 3,441 |
| 2026-05-21 | 161.89 | 182.02 | 158.96 | 163.90 | 163.90 | 5,376 |
| 2026-05-20 | 161.65 | 163.63 | 157.50 | 163.08 | 163.08 | 1,686 |
| 2026-05-19 | 161.80 | 165.00 | 157.01 | 161.10 | 161.10 | 2,436 |
| 2026-05-18 | 157.54 | 164.50 | 156.51 | 161.91 | 161.91 | 5,816 |
| 2026-05-15 | 164.06 | 165.27 | 157.00 | 158.60 | 158.60 | 3,512 |
| 2026-05-14 | 160.57 | 167.00 | 159.69 | 164.87 | 164.87 | 2,735 |
| 2026-05-13 | 171.60 | 174.00 | 156.00 | 160.77 | 160.77 | 6,092 |
| 2026-05-12 | 165.47 | 173.90 | 164.41 | 164.99 | 164.99 | 9,238 |
| 2026-05-11 | 168.33 | 171.00 | 158.12 | 165.62 | 165.62 | 5,677 |
| 2026-05-08 | 167.50 | 174.01 | 164.62 | 169.92 | 169.92 | 6,602 |
| 2026-05-07 | 175.52 | 180.79 | 166.50 | 167.46 | 167.46 | 5,730 |
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.