AeroVironment Inc. (AVAV)
NASDAQ: AVAV
· Real-Time Price · USD
238.00
-9.13 (-3.69%)
At close: Aug 19, 2025, 12:05 PM
AVAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 246.65 | 250.42 | 244.66 | 247.13 | 247.13 | 0.19% | 626,988 |
| Aug 15, 2025 | 249.08 | 249.08 | 240.50 | 246.65 | 246.65 | -1.23% | 671,353 |
| Aug 14, 2025 | 252.92 | 255.23 | 246.61 | 249.73 | 249.73 | -1.99% | 626,371 |
| Aug 13, 2025 | 255.00 | 257.00 | 245.35 | 254.81 | 254.81 | 1.72% | 798,200 |
| 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% | 898,900 |
| 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% | 707,800 |
| 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% | 1,113,600 |
| Jul 23, 2025 | 264.27 | 272.80 | 263.04 | 272.80 | 272.80 | 3.93% | 974,900 |
| Jul 22, 2025 | 265.00 | 266.40 | 256.45 | 262.48 | 262.48 | -3.56% | 1,497,200 |