Skip to main content
AeroVironment, Inc. (AVAV)
NASDAQ: AVAV · Real-Time Price · USD
278.07
+5.70 (2.09%)
At close: Jun 27, 2025, 4:00 PM
278.42
+0.35 (0.13%)
After-hours: Jun 27, 2025, 7:59 PM EDT

AeroVironment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025279.00285.99270.01278.07278.072.09%3,343,340
Jun 26, 2025238.00272.57237.30272.37272.3715.93%4,739,199
Jun 25, 2025223.84250.00223.50234.94234.9421.55%6,343,615
Jun 24, 2025193.00195.65187.88193.28193.281.07%1,576,279
Jun 23, 2025191.00197.58189.69191.23191.230.83%969,748
Jun 20, 2025190.99193.55186.76189.65189.65-0.21%1,164,677
Jun 18, 2025190.17195.45189.39190.04190.040.69%801,064
Jun 17, 2025187.02191.42186.55188.73188.731.10%657,493
Jun 16, 2025197.40197.68186.44186.67186.67-4.32%712,144
Jun 13, 2025193.90199.00191.47195.10195.102.62%774,038
Jun 12, 2025187.81191.49185.77190.12190.120.32%339,047
Jun 11, 2025190.00190.01183.50189.52189.52-0.05%612,809
Jun 10, 2025195.72196.37187.10189.62189.62-3.12%547,830
Jun 9, 2025196.36202.74191.73195.72195.722.53%1,058,764
Jun 6, 2025189.55201.70188.08190.89190.892.30%1,130,150
Jun 5, 2025185.99189.95184.50186.59186.591.70%723,847
Jun 4, 2025187.83187.83178.69183.48183.48-1.44%718,221
Jun 3, 2025182.40188.56181.87186.16186.163.19%635,796
Jun 2, 2025183.00188.75177.33180.41180.411.34%757,841
May 30, 2025172.18178.78170.31178.03178.033.21%1,092,267
May 29, 2025177.93178.94171.98172.49172.49-2.21%296,914
May 28, 2025177.93180.72175.95176.38176.38-0.99%492,542
May 27, 2025170.52178.50170.27178.14178.145.36%560,845
May 23, 2025163.75169.62162.03169.07169.070.85%278,365
May 22, 2025166.75168.97164.90167.64167.640.55%408,031
May 21, 2025169.00169.20163.43166.73166.73-1.51%518,430
May 20, 2025160.93169.58160.46169.29169.295.07%504,341
May 19, 2025162.57164.29159.64161.12161.12-1.81%337,484
May 16, 2025165.92166.49163.52164.09164.09-0.85%316,654
May 15, 2025163.82166.56163.59165.49165.491.02%244,338
May 14, 2025166.85168.06163.70163.82163.82-1.67%343,900
May 13, 2025169.27171.44166.00166.60166.60-0.32%411,414
May 12, 2025171.07171.44164.68167.13167.131.00%478,397
May 9, 2025168.36168.95163.20165.47165.47-1.73%368,867
May 8, 2025162.79169.00161.50168.38168.385.23%490,220
May 7, 2025158.50160.52155.69160.01160.010.95%271,672
May 6, 2025160.00162.00154.39158.50158.50-2.14%386,579
May 5, 2025159.09163.50156.94161.96161.962.00%441,995
May 2, 2025156.41160.01155.22158.79158.792.31%310,779
May 1, 2025153.12157.73150.29155.21155.212.44%386,395
Apr 30, 2025150.99152.25148.02151.52151.52-1.12%262,830
Apr 29, 2025149.66154.48149.22153.24153.242.36%292,542
Apr 28, 2025150.25154.00147.17149.71149.710.08%227,650
Apr 25, 2025148.93151.42147.95149.59149.590.43%306,994
Apr 24, 2025145.94150.36142.20148.95148.951.87%353,144
Apr 23, 2025155.01156.35146.06146.21146.21-2.64%445,077
Apr 22, 2025146.61150.58145.44150.18150.184.15%420,856
Apr 21, 2025146.41146.94141.09144.20144.20-2.31%276,132
Apr 17, 2025143.98147.97143.28147.61147.612.64%381,792
Apr 16, 2025139.00144.15138.00143.81143.812.72%343,447