AeroVironment, Inc. (AVAV)
NASDAQ: AVAV · Real-Time Price · USD
167.13
+1.66 (1.00%)
At close: May 12, 2025, 4:00 PM
167.20
+0.07 (0.04%)
After-hours: May 12, 2025, 7:59 PM EDT
AeroVironment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 171.07 | 171.44 | 164.68 | 167.13 | 167.13 | 1.00% | 477,093 |
| May 9, 2025 | 168.36 | 168.95 | 163.20 | 165.47 | 165.47 | -1.73% | 368,867 |
| May 8, 2025 | 162.79 | 169.00 | 161.50 | 168.38 | 168.38 | 5.23% | 490,220 |
| May 7, 2025 | 158.50 | 160.52 | 155.69 | 160.01 | 160.01 | 0.95% | 271,672 |
| May 6, 2025 | 160.00 | 162.00 | 154.39 | 158.50 | 158.50 | -2.14% | 386,579 |
| May 5, 2025 | 159.09 | 163.50 | 156.94 | 161.96 | 161.96 | 2.00% | 441,995 |
| May 2, 2025 | 156.41 | 160.01 | 155.22 | 158.79 | 158.79 | 2.31% | 310,779 |
| May 1, 2025 | 153.12 | 157.73 | 150.29 | 155.21 | 155.21 | 2.44% | 386,395 |
| Apr 30, 2025 | 150.99 | 152.25 | 148.02 | 151.52 | 151.52 | -1.12% | 262,830 |
| Apr 29, 2025 | 149.66 | 154.48 | 149.22 | 153.24 | 153.24 | 2.36% | 292,542 |
| Apr 28, 2025 | 150.25 | 154.00 | 147.17 | 149.71 | 149.71 | 0.08% | 227,650 |
| Apr 25, 2025 | 148.93 | 151.42 | 147.95 | 149.59 | 149.59 | 0.43% | 306,994 |
| Apr 24, 2025 | 145.94 | 150.36 | 142.20 | 148.95 | 148.95 | 1.87% | 353,144 |
| Apr 23, 2025 | 155.01 | 156.35 | 146.06 | 146.21 | 146.21 | -2.64% | 445,077 |
| Apr 22, 2025 | 146.61 | 150.58 | 145.44 | 150.18 | 150.18 | 4.15% | 420,856 |
| Apr 21, 2025 | 146.41 | 146.94 | 141.09 | 144.20 | 144.20 | -2.31% | 276,132 |
| Apr 17, 2025 | 143.98 | 147.97 | 143.28 | 147.61 | 147.61 | 2.64% | 381,792 |
| Apr 16, 2025 | 139.00 | 144.15 | 138.00 | 143.81 | 143.81 | 2.72% | 343,447 |
| Apr 15, 2025 | 141.74 | 144.11 | 138.89 | 140.00 | 140.00 | -1.96% | 388,357 |
| Apr 14, 2025 | 149.63 | 149.77 | 140.91 | 142.80 | 142.80 | -2.41% | 498,581 |
| Apr 11, 2025 | 139.10 | 148.02 | 137.41 | 146.33 | 146.33 | 5.30% | 513,359 |
| Apr 10, 2025 | 135.60 | 141.20 | 134.50 | 138.97 | 138.97 | 0.91% | 681,650 |
| Apr 9, 2025 | 120.70 | 140.63 | 119.25 | 137.72 | 137.72 | 13.79% | 947,978 |
| Apr 8, 2025 | 120.82 | 122.49 | 114.92 | 121.03 | 121.03 | 6.75% | 954,377 |
| Apr 7, 2025 | 106.10 | 116.26 | 102.25 | 113.38 | 113.38 | 1.55% | 634,733 |
| Apr 4, 2025 | 113.00 | 115.00 | 110.11 | 111.65 | 111.65 | -5.05% | 561,339 |
| Apr 3, 2025 | 120.36 | 123.28 | 116.02 | 117.59 | 117.59 | -7.29% | 377,053 |
| Apr 2, 2025 | 120.24 | 128.05 | 119.59 | 126.84 | 126.84 | 4.15% | 353,419 |
| Apr 1, 2025 | 119.28 | 122.79 | 118.65 | 121.79 | 121.79 | 2.18% | 444,631 |
| Mar 31, 2025 | 118.39 | 120.28 | 115.35 | 119.19 | 119.19 | -1.44% | 428,663 |
| Mar 28, 2025 | 124.22 | 124.22 | 119.47 | 120.93 | 120.93 | -2.15% | 320,583 |
| Mar 27, 2025 | 125.83 | 126.61 | 123.01 | 123.59 | 123.59 | -1.91% | 253,989 |
| Mar 26, 2025 | 131.50 | 132.01 | 124.35 | 126.00 | 126.00 | -3.96% | 317,376 |
| Mar 25, 2025 | 130.00 | 131.40 | 128.34 | 131.20 | 131.20 | 1.95% | 319,739 |
| Mar 24, 2025 | 127.10 | 129.37 | 126.30 | 128.69 | 128.69 | 2.94% | 285,169 |
| Mar 21, 2025 | 123.83 | 125.15 | 122.47 | 125.01 | 125.01 | -0.07% | 734,207 |
| Mar 20, 2025 | 124.54 | 125.35 | 123.50 | 125.10 | 125.10 | -0.50% | 215,107 |
| Mar 19, 2025 | 125.29 | 127.50 | 123.92 | 125.73 | 125.73 | 0.75% | 325,852 |
| Mar 18, 2025 | 125.50 | 125.55 | 121.14 | 124.79 | 124.79 | -0.76% | 409,168 |
| Mar 17, 2025 | 128.67 | 129.16 | 124.30 | 125.74 | 125.74 | -2.87% | 392,466 |
| Mar 14, 2025 | 126.76 | 129.86 | 124.50 | 129.45 | 129.45 | 4.40% | 487,720 |
| Mar 13, 2025 | 121.81 | 124.05 | 120.43 | 123.99 | 123.99 | 2.02% | 409,397 |
| Mar 12, 2025 | 125.32 | 126.55 | 120.84 | 121.53 | 121.53 | -1.99% | 486,160 |
| Mar 11, 2025 | 123.37 | 126.23 | 121.77 | 124.00 | 124.00 | 0.53% | 557,762 |
| Mar 10, 2025 | 130.04 | 130.49 | 121.62 | 123.35 | 123.35 | -6.79% | 717,691 |
| Mar 7, 2025 | 134.89 | 134.89 | 128.91 | 132.33 | 132.33 | -2.03% | 668,313 |
| Mar 6, 2025 | 134.81 | 136.23 | 131.10 | 135.07 | 135.07 | -0.46% | 705,508 |
| Mar 5, 2025 | 110.07 | 138.21 | 110.07 | 135.69 | 135.69 | -4.38% | 2,984,866 |
| Mar 4, 2025 | 140.25 | 143.56 | 135.17 | 141.90 | 141.90 | -0.51% | 997,506 |
| Mar 3, 2025 | 149.85 | 150.83 | 141.67 | 142.63 | 142.63 | -4.67% | 529,099 |