AeroVironment, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 258.86 | 272.72 | 250.40 | 270.00 | 270.00 | 2,229 |
| 2026-02-06 | 230.00 | 258.37 | 229.00 | 256.55 | 256.55 | 2,604 |
| 2026-02-05 | 257.50 | 262.08 | 237.52 | 240.44 | 240.44 | 2,660 |
| 2026-02-04 | 286.35 | 293.00 | 246.02 | 249.90 | 249.90 | 4,094 |
| 2026-02-03 | 271.60 | 283.96 | 267.40 | 274.43 | 274.43 | 3,450 |
| 2026-02-02 | 278.59 | 278.59 | 264.82 | 270.93 | 270.93 | 2,853 |
| 2026-01-30 | 289.75 | 293.18 | 276.76 | 280.98 | 280.98 | 3,029 |
| 2026-01-29 | 305.21 | 311.52 | 288.11 | 291.49 | 291.49 | 3,448 |
| 2026-01-28 | 310.50 | 322.00 | 300.12 | 310.00 | 310.00 | 6,721 |
| 2026-01-27 | 304.50 | 308.88 | 298.88 | 307.32 | 307.32 | 2,515 |
| 2026-01-26 | 305.00 | 309.38 | 298.80 | 304.72 | 304.72 | 2,895 |
| 2026-01-23 | 314.10 | 315.00 | 300.04 | 308.67 | 308.67 | 2,040 |
| 2026-01-22 | 320.20 | 330.00 | 308.99 | 315.07 | 315.07 | 1,735 |
| 2026-01-21 | 332.01 | 345.45 | 302.06 | 313.68 | 313.68 | 6,579 |
| 2026-01-20 | 383.51 | 390.00 | 330.00 | 330.50 | 330.50 | 7,830 |
| 2026-01-19 | 408.55 | 408.55 | 408.55 | 408.55 | 408.55 | 0 |
| 2026-01-16 | 381.00 | 408.55 | 380.30 | 408.55 | 408.55 | 2,100 |
| 2026-01-15 | 380.00 | 381.02 | 366.00 | 380.00 | 380.00 | 2,775 |
| 2026-01-14 | 358.41 | 381.09 | 346.08 | 379.98 | 379.98 | 5,001 |
| 2026-01-13 | 368.00 | 377.11 | 352.03 | 362.36 | 362.36 | 3,947 |
| 2026-01-12 | 371.00 | 383.00 | 361.91 | 367.50 | 367.50 | 4,225 |
| 2026-01-09 | 349.01 | 370.40 | 346.00 | 366.22 | 366.22 | 3,447 |
| 2026-01-08 | 339.99 | 371.48 | 336.48 | 336.50 | 336.50 | 10,719 |
| 2026-01-07 | 319.01 | 332.88 | 314.10 | 326.33 | 326.33 | 4,087 |
| 2026-01-06 | 298.95 | 312.43 | 294.13 | 308.98 | 308.98 | 5,666 |
| 2026-01-05 | 266.99 | 302.42 | 263.00 | 299.00 | 299.00 | 7,888 |
| 2026-01-02 | 241.50 | 257.39 | 241.50 | 255.00 | 255.00 | 2,229 |
| 2025-12-31 | 242.04 | 244.58 | 240.50 | 242.64 | 242.64 | 1,267 |
| 2025-12-30 | 248.00 | 251.84 | 243.68 | 244.45 | 244.45 | 1,802 |
| 2025-12-29 | 254.35 | 254.98 | 248.40 | 248.59 | 248.59 | 765 |
| 2025-12-24 | 262.12 | 263.00 | 257.21 | 260.56 | 260.56 | 1,225 |
| 2025-12-23 | 257.98 | 263.02 | 252.10 | 261.15 | 261.15 | 1,411 |
| 2025-12-22 | 245.00 | 257.19 | 245.00 | 254.86 | 254.86 | 4,876 |
| 2025-12-19 | 232.28 | 243.82 | 232.00 | 243.64 | 243.64 | 1,765 |
| 2025-12-18 | 230.30 | 238.17 | 230.30 | 233.83 | 233.83 | 1,062 |
| 2025-12-17 | 235.15 | 239.87 | 228.77 | 230.32 | 230.32 | 2,253 |
| 2025-12-16 | 232.28 | 237.72 | 232.00 | 234.58 | 234.58 | 1,487 |
| 2025-12-15 | 240.50 | 243.08 | 231.19 | 238.12 | 238.12 | 2,677 |
| 2025-12-12 | 250.00 | 251.12 | 235.53 | 241.81 | 241.81 | 2,046 |
| 2025-12-11 | 248.67 | 248.97 | 239.69 | 248.97 | 248.97 | 3,141 |
| 2025-12-10 | 270.00 | 271.99 | 245.20 | 249.30 | 249.30 | 6,651 |
| 2025-12-09 | 291.00 | 291.29 | 278.71 | 280.83 | 280.83 | 2,668 |
| 2025-12-08 | 279.82 | 285.52 | 276.13 | 281.45 | 281.45 | 1,603 |
| 2025-12-05 | 288.78 | 292.00 | 273.64 | 275.86 | 275.86 | 972 |
| 2025-12-04 | 274.99 | 292.11 | 271.01 | 290.55 | 290.55 | 1,885 |
| 2025-12-03 | 266.97 | 270.83 | 261.60 | 270.37 | 270.37 | 534 |
| 2025-12-02 | 260.00 | 266.09 | 257.89 | 264.26 | 264.26 | 1,930 |
← NewerPage 4 of 4 · 227 trading days
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.