AeroVironment, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 167.75 | 174.43 | 166.00 | 173.36 | 173.36 | 5,042 |
| 2026-05-05 | 182.00 | 183.45 | 166.50 | 167.70 | 167.70 | 6,277 |
| 2026-05-04 | 186.95 | 193.37 | 177.78 | 180.96 | 180.96 | 3,658 |
| 2026-05-01 | 193.02 | 196.48 | 184.01 | 186.33 | 186.33 | 5,879 |
| 2026-04-30 | 183.17 | 190.30 | 183.17 | 189.78 | 189.78 | 2,171 |
| 2026-04-29 | 196.89 | 196.89 | 181.70 | 183.82 | 183.82 | 2,292 |
| 2026-04-28 | 197.85 | 197.85 | 185.50 | 190.27 | 190.27 | 3,246 |
| 2026-04-27 | 196.51 | 200.52 | 193.59 | 196.47 | 196.47 | 7,564 |
| 2026-04-24 | 202.70 | 206.66 | 195.50 | 197.47 | 197.47 | 3,433 |
| 2026-04-23 | 208.97 | 210.00 | 197.00 | 202.09 | 202.09 | 3,985 |
| 2026-04-22 | 213.65 | 219.55 | 206.28 | 208.34 | 208.34 | 8,982 |
| 2026-04-21 | 199.04 | 222.70 | 198.60 | 212.72 | 212.72 | 18,913 |
| 2026-04-20 | 190.79 | 198.29 | 188.22 | 195.66 | 195.66 | 3,647 |
| 2026-04-17 | 203.32 | 209.00 | 187.68 | 188.02 | 188.02 | 8,094 |
| 2026-04-16 | 200.62 | 207.23 | 197.82 | 202.83 | 202.83 | 4,049 |
| 2026-04-15 | 195.87 | 200.27 | 193.00 | 197.33 | 197.33 | 4,360 |
| 2026-04-14 | 195.45 | 201.91 | 192.82 | 192.83 | 192.83 | 3,187 |
| 2026-04-13 | 178.79 | 194.86 | 177.00 | 193.32 | 193.32 | 8,138 |
| 2026-04-10 | 179.01 | 182.00 | 174.82 | 178.33 | 178.33 | 2,691 |
| 2026-04-09 | 187.70 | 192.47 | 176.40 | 177.52 | 177.52 | 4,111 |
| 2026-04-08 | 191.99 | 197.20 | 185.04 | 186.70 | 186.70 | 4,303 |
| 2026-04-07 | 189.10 | 191.50 | 181.36 | 186.10 | 186.10 | 1,277 |
| 2026-04-02 | 183.25 | 187.29 | 176.59 | 182.32 | 182.32 | 1,068 |
| 2026-04-01 | 186.45 | 191.80 | 183.95 | 184.44 | 184.44 | 2,072 |
| 2026-03-31 | 179.35 | 185.00 | 176.18 | 182.97 | 182.97 | 1,774 |
| 2026-03-30 | 186.21 | 187.80 | 178.34 | 178.90 | 178.90 | 2,130 |
| 2026-03-27 | 196.26 | 199.29 | 183.98 | 184.97 | 184.97 | 3,431 |
| 2026-03-26 | 200.15 | 201.00 | 193.00 | 194.72 | 194.72 | 3,391 |
| 2026-03-25 | 200.25 | 204.66 | 196.09 | 200.80 | 200.80 | 1,234 |
| 2026-03-24 | 207.24 | 211.50 | 194.49 | 198.70 | 198.70 | 4,002 |
| 2026-03-23 | 196.00 | 211.80 | 190.08 | 209.82 | 209.82 | 5,487 |
| 2026-03-20 | 212.71 | 213.77 | 194.42 | 195.10 | 195.10 | 4,493 |
| 2026-03-19 | 215.80 | 221.37 | 205.03 | 213.21 | 213.21 | 5,247 |
| 2026-03-18 | 222.31 | 225.00 | 214.50 | 217.33 | 217.33 | 2,651 |
| 2026-03-17 | 210.56 | 220.55 | 210.53 | 216.40 | 216.40 | 3,183 |
| 2026-03-16 | 208.97 | 216.00 | 206.33 | 215.00 | 215.00 | 2,041 |
| 2026-03-13 | 214.55 | 220.84 | 207.23 | 209.54 | 209.54 | 3,759 |
| 2026-03-12 | 206.66 | 219.47 | 204.48 | 217.02 | 217.02 | 7,018 |
| 2026-03-11 | 201.20 | 213.49 | 194.50 | 208.90 | 208.90 | 10,305 |
| 2026-03-10 | 225.32 | 229.00 | 221.54 | 222.57 | 222.57 | 3,284 |
| 2026-03-09 | 230.00 | 241.00 | 216.56 | 222.97 | 222.97 | 4,245 |
| 2026-03-06 | 222.33 | 234.48 | 213.00 | 233.18 | 233.18 | 11,002 |
| 2026-03-05 | 226.01 | 235.60 | 213.09 | 217.88 | 217.88 | 9,409 |
| 2026-03-04 | 226.00 | 232.00 | 221.00 | 227.60 | 227.60 | 4,000 |
| 2026-03-03 | 214.66 | 237.00 | 207.00 | 228.77 | 228.77 | 24,518 |
| 2026-03-02 | 270.99 | 303.00 | 196.11 | 204.55 | 204.55 | 42,533 |
| 2026-02-27 | 259.00 | 260.15 | 243.00 | 244.86 | 244.86 | 6,740 |
| 2026-02-26 | 255.50 | 261.38 | 250.50 | 255.76 | 255.76 | 4,452 |
| 2026-02-25 | 261.14 | 267.50 | 256.14 | 261.75 | 261.75 | 1,258 |
| 2026-02-24 | 259.30 | 263.98 | 247.00 | 262.97 | 262.97 | 1,716 |
| 2026-02-23 | 265.00 | 267.50 | 254.00 | 259.21 | 259.21 | 2,164 |
| 2026-02-20 | 288.58 | 289.99 | 264.00 | 270.11 | 270.11 | 5,499 |
| 2026-02-19 | 266.91 | 285.77 | 264.82 | 277.07 | 277.07 | 6,553 |
| 2026-02-18 | 266.04 | 273.00 | 258.85 | 268.11 | 268.11 | 2,600 |
| 2026-02-17 | 248.00 | 266.38 | 242.73 | 264.00 | 264.00 | 9,587 |
| 2026-02-16 | 245.65 | 245.65 | 245.65 | 245.65 | 245.65 | 0 |
| 2026-02-13 | 237.00 | 248.01 | 231.00 | 245.65 | 245.65 | 1,372 |
| 2026-02-12 | 249.16 | 251.00 | 233.57 | 236.99 | 236.99 | 2,081 |
| 2026-02-11 | 265.00 | 270.89 | 236.20 | 242.38 | 242.38 | 2,293 |
| 2026-02-10 | 276.85 | 280.00 | 261.95 | 263.99 | 263.99 | 3,785 |
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.