AeroVironment, Inc. (AVAV)
NASDAQ: AVAV · Real-Time Price · USD
278.39
-9.06 (-3.15%)
At close: Dec 5, 2025, 4:00 PM EST
279.88
+1.49 (0.54%)
After-hours: Dec 5, 2025, 7:59 PM EST
AeroVironment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 286.79 | 287.45 | 273.37 | 278.39 | 278.39 | -3.15% | 840,145 |
| Dec 4, 2025 | 272.00 | 292.75 | 269.50 | 287.45 | 287.45 | 5.77% | 1,032,704 |
| Dec 3, 2025 | 266.59 | 272.41 | 261.24 | 271.78 | 271.78 | 2.58% | 1,016,358 |
| Dec 2, 2025 | 258.80 | 266.39 | 257.81 | 264.95 | 264.95 | 2.77% | 808,132 |
| Dec 1, 2025 | 274.98 | 275.19 | 257.31 | 257.80 | 257.80 | -7.75% | 791,731 |
| Nov 28, 2025 | 283.93 | 284.00 | 277.64 | 279.46 | 279.46 | 0.10% | 270,946 |
| Nov 26, 2025 | 283.52 | 283.95 | 273.52 | 279.19 | 279.19 | 0.26% | 566,410 |
| Nov 25, 2025 | 276.99 | 280.00 | 269.68 | 278.47 | 278.47 | 0.53% | 674,882 |
| Nov 24, 2025 | 272.54 | 282.03 | 272.22 | 276.99 | 276.99 | 1.63% | 689,325 |
| Nov 21, 2025 | 271.04 | 273.55 | 260.28 | 272.54 | 272.54 | -0.53% | 792,833 |
| Nov 20, 2025 | 294.42 | 295.60 | 270.99 | 273.98 | 273.98 | -2.30% | 847,681 |
| Nov 19, 2025 | 279.80 | 286.21 | 276.83 | 280.43 | 280.43 | -0.19% | 672,517 |
| Nov 18, 2025 | 283.99 | 288.09 | 275.64 | 280.95 | 280.95 | -0.96% | 789,822 |
| Nov 17, 2025 | 291.02 | 292.35 | 278.67 | 283.66 | 283.66 | -2.59% | 668,623 |
| Nov 14, 2025 | 280.02 | 299.72 | 280.02 | 291.21 | 291.21 | -1.45% | 890,764 |
| Nov 13, 2025 | 316.94 | 318.01 | 293.45 | 295.49 | 295.49 | -8.61% | 1,212,389 |
| Nov 12, 2025 | 328.10 | 334.56 | 320.04 | 323.32 | 323.32 | -1.45% | 477,675 |
| Nov 11, 2025 | 329.19 | 333.10 | 324.04 | 328.09 | 328.09 | -1.73% | 496,545 |
| Nov 10, 2025 | 338.36 | 341.18 | 324.48 | 333.87 | 333.87 | 1.28% | 642,923 |
| Nov 7, 2025 | 319.90 | 332.17 | 307.32 | 329.65 | 329.65 | 0.43% | 1,416,440 |
| Nov 6, 2025 | 350.81 | 350.81 | 324.48 | 328.23 | 328.23 | -6.41% | 946,245 |
| Nov 5, 2025 | 357.00 | 361.58 | 345.80 | 350.70 | 350.70 | -3.94% | 862,209 |
| Nov 4, 2025 | 354.25 | 367.91 | 347.90 | 365.08 | 365.08 | -0.76% | 645,035 |
| Nov 3, 2025 | 375.48 | 380.00 | 363.10 | 367.88 | 367.88 | -0.55% | 466,986 |
| Oct 31, 2025 | 372.20 | 375.80 | 359.08 | 369.91 | 369.91 | 1.12% | 588,038 |
| Oct 30, 2025 | 375.86 | 379.00 | 363.00 | 365.83 | 365.83 | -3.89% | 800,924 |
| Oct 29, 2025 | 384.34 | 394.06 | 375.00 | 380.65 | 380.65 | 0.19% | 671,272 |
| Oct 28, 2025 | 384.90 | 386.80 | 379.07 | 379.93 | 379.93 | -0.05% | 510,895 |
| Oct 27, 2025 | 388.74 | 391.16 | 375.00 | 380.13 | 380.13 | 0.42% | 751,637 |
| Oct 24, 2025 | 372.93 | 380.20 | 364.37 | 378.54 | 378.54 | 3.91% | 784,103 |
| Oct 23, 2025 | 366.50 | 371.00 | 359.95 | 364.28 | 364.28 | 2.56% | 698,997 |
| Oct 22, 2025 | 373.57 | 378.29 | 345.28 | 355.18 | 355.18 | -5.83% | 1,159,393 |
| Oct 21, 2025 | 367.14 | 379.67 | 361.12 | 377.18 | 377.18 | 3.61% | 853,560 |
| Oct 20, 2025 | 361.11 | 366.15 | 355.00 | 364.04 | 364.04 | 3.84% | 1,726,900 |
| Oct 17, 2025 | 364.50 | 368.73 | 349.09 | 350.59 | 350.59 | -6.28% | 1,616,650 |
| Oct 16, 2025 | 385.00 | 387.26 | 368.56 | 374.10 | 374.10 | -2.75% | 1,101,110 |
| Oct 15, 2025 | 406.00 | 409.66 | 377.01 | 384.69 | 384.69 | -4.22% | 1,238,178 |
| Oct 14, 2025 | 401.51 | 411.16 | 391.56 | 401.63 | 401.63 | -2.00% | 737,549 |
| Oct 13, 2025 | 392.29 | 411.00 | 381.01 | 409.83 | 409.83 | 4.47% | 1,321,008 |
| Oct 10, 2025 | 397.82 | 408.99 | 390.13 | 392.29 | 392.29 | -1.51% | 1,049,557 |
| Oct 9, 2025 | 408.15 | 417.86 | 396.00 | 398.29 | 398.29 | -2.26% | 1,024,582 |
| Oct 8, 2025 | 399.77 | 410.75 | 389.99 | 407.51 | 407.51 | 3.13% | 1,632,798 |
| Oct 7, 2025 | 390.73 | 400.01 | 386.01 | 395.13 | 395.13 | 0.83% | 1,459,352 |
| Oct 6, 2025 | 385.39 | 392.82 | 373.03 | 391.88 | 391.88 | 4.60% | 1,823,612 |
| Oct 3, 2025 | 374.43 | 383.80 | 366.82 | 374.64 | 374.64 | 3.99% | 1,683,651 |
| Oct 2, 2025 | 354.45 | 363.77 | 349.71 | 360.28 | 360.28 | 4.10% | 1,571,480 |
| Oct 1, 2025 | 318.17 | 346.24 | 318.00 | 346.08 | 346.08 | 9.91% | 2,075,376 |
| Sep 30, 2025 | 307.68 | 316.60 | 303.72 | 314.89 | 314.89 | 2.01% | 1,029,905 |
| Sep 29, 2025 | 310.42 | 317.11 | 305.31 | 308.69 | 308.69 | 2.49% | 1,445,361 |
| Sep 26, 2025 | 303.36 | 305.01 | 294.00 | 301.20 | 301.20 | -0.20% | 752,815 |