AeroVironment, Inc. (AVAV)
NASDAQ: AVAV · Real-Time Price · USD
254.81
+4.32 (1.72%)
At close: Aug 13, 2025, 4:00 PM
254.26
-0.55 (-0.22%)
After-hours: Aug 13, 2025, 7:59 PM EDT
AeroVironment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 255.00 | 257.00 | 245.35 | 254.81 | 254.81 | 1.72% | 792,832 |
| Aug 12, 2025 | 244.90 | 251.14 | 239.15 | 250.49 | 250.49 | 2.48% | 1,040,851 |
| Aug 11, 2025 | 251.12 | 254.13 | 243.68 | 244.44 | 244.44 | -1.22% | 898,872 |
| Aug 8, 2025 | 259.61 | 264.25 | 243.22 | 247.45 | 247.45 | -4.68% | 1,094,445 |
| Aug 7, 2025 | 265.87 | 268.58 | 256.39 | 259.61 | 259.61 | -1.33% | 679,373 |
| Aug 6, 2025 | 262.94 | 265.92 | 259.06 | 263.10 | 263.10 | -0.62% | 635,986 |
| Aug 5, 2025 | 271.98 | 276.50 | 260.41 | 264.75 | 264.75 | -1.19% | 1,106,763 |
| Aug 4, 2025 | 265.72 | 271.00 | 261.91 | 267.95 | 267.95 | 3.03% | 552,417 |
| Aug 1, 2025 | 259.61 | 263.79 | 251.34 | 260.07 | 260.07 | -2.83% | 950,722 |
| Jul 31, 2025 | 267.31 | 269.69 | 263.18 | 267.64 | 267.64 | -0.06% | 711,001 |
| Jul 30, 2025 | 268.00 | 270.87 | 265.35 | 267.80 | 267.80 | -0.22% | 707,754 |
| Jul 29, 2025 | 272.37 | 274.00 | 267.30 | 268.39 | 268.39 | -0.83% | 769,943 |
| Jul 28, 2025 | 277.69 | 282.60 | 263.00 | 270.63 | 270.63 | -0.82% | 1,009,447 |
| Jul 25, 2025 | 272.98 | 274.00 | 267.48 | 272.88 | 272.88 | 0.62% | 722,697 |
| Jul 24, 2025 | 272.61 | 280.41 | 269.67 | 271.20 | 271.20 | -0.59% | 1,113,590 |
| Jul 23, 2025 | 264.27 | 272.80 | 263.04 | 272.80 | 272.80 | 3.93% | 974,884 |
| Jul 22, 2025 | 265.00 | 266.40 | 256.45 | 262.48 | 262.48 | -3.56% | 1,497,172 |
| Jul 21, 2025 | 277.04 | 279.53 | 271.08 | 272.18 | 272.18 | -0.68% | 1,121,150 |
| Jul 18, 2025 | 280.68 | 281.35 | 271.90 | 274.03 | 274.03 | -1.63% | 1,248,111 |
| Jul 17, 2025 | 269.42 | 284.17 | 269.42 | 278.56 | 278.56 | 3.58% | 6,617,607 |
| Jul 16, 2025 | 260.50 | 269.42 | 260.04 | 268.92 | 268.92 | 1.91% | 1,460,374 |
| Jul 15, 2025 | 266.10 | 266.59 | 257.22 | 263.89 | 263.89 | -0.42% | 1,324,921 |
| Jul 14, 2025 | 260.77 | 268.50 | 252.50 | 265.00 | 265.00 | 0.45% | 2,168,604 |
| Jul 11, 2025 | 249.17 | 264.80 | 246.22 | 263.80 | 263.80 | 11.04% | 4,249,288 |
| Jul 10, 2025 | 238.03 | 243.41 | 234.80 | 237.57 | 237.57 | 0.34% | 2,035,906 |
| Jul 9, 2025 | 236.33 | 237.83 | 228.89 | 236.77 | 236.77 | -0.13% | 1,936,368 |
| Jul 8, 2025 | 241.25 | 243.84 | 232.01 | 237.07 | 237.07 | -1.52% | 1,980,955 |
| Jul 7, 2025 | 248.37 | 248.99 | 238.81 | 240.74 | 240.74 | -2.23% | 2,385,501 |
| Jul 3, 2025 | 248.21 | 250.99 | 244.44 | 246.23 | 246.23 | -0.01% | 2,587,653 |
| Jul 2, 2025 | 249.64 | 251.48 | 245.10 | 246.25 | 246.25 | -2.44% | 5,089,655 |
| Jul 1, 2025 | 263.12 | 271.51 | 250.87 | 252.40 | 252.40 | -11.42% | 3,777,505 |
| Jun 30, 2025 | 283.69 | 295.90 | 279.01 | 284.95 | 284.95 | 2.47% | 1,678,487 |
| Jun 27, 2025 | 279.00 | 285.99 | 270.01 | 278.07 | 278.07 | 2.09% | 3,352,690 |
| Jun 26, 2025 | 238.00 | 272.57 | 237.30 | 272.37 | 272.37 | 15.93% | 4,739,199 |
| Jun 25, 2025 | 223.84 | 250.00 | 223.50 | 234.94 | 234.94 | 21.55% | 6,343,615 |
| Jun 24, 2025 | 193.00 | 195.65 | 187.88 | 193.28 | 193.28 | 1.07% | 1,576,279 |
| Jun 23, 2025 | 191.00 | 197.58 | 189.69 | 191.23 | 191.23 | 0.83% | 969,748 |
| Jun 20, 2025 | 190.99 | 193.55 | 186.76 | 189.65 | 189.65 | -0.21% | 1,164,677 |
| Jun 18, 2025 | 190.17 | 195.45 | 189.39 | 190.04 | 190.04 | 0.69% | 801,064 |
| Jun 17, 2025 | 187.02 | 191.42 | 186.55 | 188.73 | 188.73 | 1.10% | 657,493 |
| Jun 16, 2025 | 197.40 | 197.68 | 186.44 | 186.67 | 186.67 | -4.32% | 712,144 |
| Jun 13, 2025 | 193.90 | 199.00 | 191.47 | 195.10 | 195.10 | 2.62% | 774,038 |
| Jun 12, 2025 | 187.81 | 191.49 | 185.77 | 190.12 | 190.12 | 0.32% | 339,047 |
| Jun 11, 2025 | 190.00 | 190.01 | 183.50 | 189.52 | 189.52 | -0.05% | 612,809 |
| Jun 10, 2025 | 195.72 | 196.37 | 187.10 | 189.62 | 189.62 | -3.12% | 547,830 |
| Jun 9, 2025 | 196.36 | 202.74 | 191.73 | 195.72 | 195.72 | 2.53% | 1,058,764 |
| Jun 6, 2025 | 189.55 | 201.70 | 188.08 | 190.89 | 190.89 | 2.30% | 1,130,150 |
| Jun 5, 2025 | 185.99 | 189.95 | 184.50 | 186.59 | 186.59 | 1.70% | 723,847 |
| Jun 4, 2025 | 187.83 | 187.83 | 178.69 | 183.48 | 183.48 | -1.44% | 718,221 |
| Jun 3, 2025 | 182.40 | 188.56 | 181.87 | 186.16 | 186.16 | 3.19% | 635,796 |