NASDAQ : AVAV
AeroVironment, Inc. — Price history
Industrials · Aerospace & Defense · United States
Last price 126.79 USD (Nov 2, 2026, 12:10 PM EST) · Market cap 6.42B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
AeroVironment, Inc. (AVAV) closed at 123.08 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 126.2 | 127.8 | 121.94 | 123.08 | 1,269,262 | -2.40% |
| 2026-10-30 | 131.12 | 133.1 | 124.165 | 126.11 | 1,040,935 | -6.50% |
| 2026-10-29 | 125.89 | 138.43 | 125.88 | 134.88 | 1,733,608 | +7.09% |
| 2026-10-28 | 126.72 | 126.91 | 123.85 | 125.95 | 834,301 | -0.62% |
| 2026-10-27 | 125.23 | 128.19 | 123.6 | 126.73 | 1,103,930 | +1.02% |
| 2026-10-26 | 122.39 | 125.75 | 120.345 | 125.45 | 1,217,156 | +1.78% |
| 2026-10-23 | 115.55 | 124.755 | 113.15 | 123.25 | 1,359,541 | +4.72% |
| 2026-10-22 | 117.26 | 122.22 | 114.255 | 117.7 | 1,530,606 | +0.16% |
| 2026-10-21 | 118.325 | 119.75 | 115.66 | 117.51 | 1,332,386 | -0.10% |
| 2026-10-20 | 117.5 | 121 | 116.3 | 117.63 | 1,138,964 | -0.23% |
| 2026-10-19 | 122.88 | 123 | 117.05 | 117.9 | 1,423,440 | -3.19% |
| 2026-10-16 | 123.78 | 124.9 | 120.46 | 121.79 | 1,234,458 | -1.16% |
| 2026-10-15 | 118.4 | 123.49 | 116.425 | 123.22 | 1,523,771 | +2.17% |
| 2026-10-14 | 125.6 | 129.77 | 120.2 | 120.6 | 1,700,418 | -5.14% |
| 2026-10-13 | 129.13 | 130.33 | 125.2 | 127.13 | 1,869,900 | -3.33% |
| 2026-10-12 | 137.1 | 137.5 | 131.5 | 131.51 | 1,765,080 | -4.08% |
| 2026-10-09 | 138.86 | 139.89 | 135.33 | 137.11 | 1,249,158 | -0.36% |
| 2026-10-08 | 137.64 | 139.62 | 135.75 | 137.6 | 1,234,374 | -0.91% |
| 2026-10-07 | 140.7 | 141.1 | 134.25 | 138.86 | 2,164,316 | -3.26% |
| 2026-10-06 | 138.71 | 145.44 | 138 | 143.54 | 1,570,493 | +3.04% |
| 2026-10-05 | 142.28 | 143.5 | 138.7 | 139.3 | 1,291,753 | -1.08% |
| 2026-10-02 | 141.64 | 142.72 | 138.312 | 140.82 | 1,269,499 | +0.36% |
| 2026-10-01 | 142.775 | 143.53 | 138.4 | 140.31 | 1,261,102 | -1.34% |
| 2026-09-30 | 143.52 | 145.481 | 142.02 | 142.22 | 1,162,958 | -0.71% |
| 2026-09-29 | 148.99 | 149.24 | 142.421 | 143.24 | 1,713,262 | -2.71% |
| 2026-09-28 | 149.77 | 151.3 | 147.02 | 147.23 | 1,097,030 | -3.17% |
| 2026-09-25 | 159.16 | 161.65 | 152.03 | 152.05 | 1,296,001 | -4.10% |
| 2026-09-24 | 153.03 | 160.29 | 151.501 | 158.55 | 895,349 | +1.67% |
| 2026-09-23 | 156.245 | 163.35 | 154.94 | 155.94 | 1,183,158 | -0.13% |
| 2026-09-22 | 164.1 | 164.1 | 153.53 | 156.15 | 1,373,406 | -2.95% |
| 2026-09-21 | 161.275 | 165 | 160.06 | 160.9 | 1,046,155 | +0.59% |
| 2026-09-18 | 165.57 | 168 | 159.4 | 159.95 | 2,437,366 | -2.10% |
| 2026-09-17 | 159.98 | 167.76 | 159 | 163.38 | 1,781,430 | +4.43% |
| 2026-09-16 | 155 | 157.75 | 151 | 156.45 | 1,508,076 | -0.34% |
| 2026-09-15 | 152.27 | 159.8 | 147.666 | 156.99 | 2,512,078 | +2.34% |
| 2026-09-14 | 145.8 | 156.14 | 144.51 | 153.4 | 3,048,786 | +4.56% |
| 2026-09-11 | 145.91 | 147.13 | 138.31 | 146.71 | 4,618,744 | -0.24% |
| 2026-09-10 | 146.77 | 159.24 | 142.5 | 147.065 | 8,764,914 | +4.45% |
| 2026-09-09 | 149.05 | 150.045 | 139.77 | 140.8 | 5,013,766 | -5.36% |
| 2026-09-08 | 146.37 | 152.2 | 146.1 | 148.78 | 2,005,186 | +2.86% |
| 2026-09-04 | 145.63 | 148.015 | 143.3 | 144.65 | 1,539,913 | -1.74% |
| 2026-09-03 | 151.95 | 151.95 | 140.62 | 147.21 | 2,388,041 | +1.25% |
| 2026-09-02 | 144.1 | 147.16 | 140.91 | 145.39 | 1,529,962 | +0.85% |
| 2026-09-01 | 145.98 | 148.65 | 143.28 | 144.17 | 1,027,956 | -2.82% |
| 2026-08-31 | 145.71 | 149.215 | 145.35 | 148.35 | 859,342 | +0.28% |
| 2026-08-28 | 152.16 | 152.505 | 146.3 | 147.94 | 1,188,067 | -2.85% |
| 2026-08-27 | 147.56 | 153.9 | 144.55 | 152.28 | 1,342,087 | +3.68% |
| 2026-08-26 | 146.5 | 150.61 | 146.41 | 146.88 | 1,010,251 | -0.37% |
| 2026-08-25 | 151.05 | 151.785 | 147.25 | 147.42 | 1,227,247 | -0.53% |
| 2026-08-24 | 159.61 | 159.61 | 148.14 | 148.2 | 1,237,582 | -7.50% |
| 2026-08-21 | 161.505 | 164.27 | 159.79 | 160.22 | 1,172,408 | +0.27% |
| 2026-08-20 | 170.11 | 170.12 | 155.81 | 159.79 | 1,630,154 | -7.50% |
| 2026-08-19 | 172.67 | 174.71 | 167.38 | 172.74 | 1,002,781 | -0.80% |
| 2026-08-18 | 175.53 | 182.647 | 173.63 | 174.14 | 773,205 | -3.86% |
| 2026-08-17 | 191.98 | 191.99 | 180.66 | 181.13 | 1,081,207 | -6.06% |
| 2026-08-14 | 201.51 | 207.83 | 188.14 | 192.81 | 1,550,800 | +1.78% |
| 2026-08-13 | 190.002 | 194.3 | 185.68 | 189.43 | 911,911 | -2.26% |
| 2026-08-12 | 196.82 | 196.82 | 191.18 | 193.81 | 1,039,707 | -1.13% |
| 2026-08-11 | 188.6 | 196.32 | 185 | 196.02 | 984,393 | +3.63% |
| 2026-08-10 | 186.39 | 190.955 | 180.5 | 189.15 | 1,452,771 | +1.30% |
| 2026-08-07 | 172.7 | 187.5 | 168.74 | 186.73 | 1,916,183 | +9.12% |
| 2026-08-06 | 166.11 | 174.79 | 165 | 171.12 | 1,040,864 | +1.82% |
| 2026-08-05 | 173.99 | 176.209 | 166.645 | 168.06 | 1,007,652 | -0.57% |
| 2026-08-04 | 160.355 | 170.3 | 160.08 | 169.02 | 1,845,257 | +6.18% |
| 2026-08-03 | 151.22 | 159.33 | 150.25 | 159.18 | 968,580 | +6.57% |
| 2026-07-31 | 148.77 | 150.75 | 142.802 | 149.37 | 943,345 | +1.91% |
| 2026-07-30 | 144.07 | 147.33 | 140.427 | 146.57 | 953,578 | +3.13% |
| 2026-07-29 | 154.47 | 155.3 | 141.68 | 142.12 | 1,299,085 | -9.10% |
| 2026-07-28 | 151.81 | 156.475 | 147.18 | 156.35 | 1,043,311 | +1.37% |
| 2026-07-27 | 149.82 | 156.54 | 148.25 | 154.24 | 973,646 | +3.16% |
| 2026-07-24 | 159.65 | 159.9 | 149.33 | 149.51 | 1,115,440 | -5.81% |
| 2026-07-23 | 153.04 | 162.3 | 152 | 158.73 | 1,653,957 | +5.57% |
| 2026-07-22 | 150.36 | 157.38 | 148.835 | 150.35 | 1,823,452 | +1.01% |
| 2026-07-21 | 141.745 | 150.74 | 140.95 | 148.84 | 1,584,835 | +4.38% |
| 2026-07-20 | 142.6 | 145.78 | 140.01 | 142.6 | 1,331,503 | +0.28% |
| 2026-07-17 | 144.77 | 148.35 | 142.02 | 142.2 | 1,265,218 | -4.75% |
| 2026-07-16 | 146.23 | 151.88 | 143.472 | 149.29 | 2,197,858 | +5.71% |
| 2026-07-15 | 143 | 148.96 | 139.1 | 141.22 | 1,308,002 | -1.57% |
| 2026-07-14 | 142.92 | 147.5 | 142.225 | 143.47 | 1,073,421 | +1.18% |
| 2026-07-13 | 144.08 | 146 | 141.15 | 141.8 | 1,243,379 | -1.92% |
| 2026-07-10 | 147.02 | 148.41 | 143.01 | 144.58 | 1,344,569 | -2.57% |
| 2026-07-09 | 153 | 153.51 | 146.13 | 148.4 | 2,301,261 | -5.94% |
| 2026-07-08 | 165.67 | 168.89 | 157.01 | 157.78 | 2,378,349 | -2.92% |
| 2026-07-07 | 175 | 177.1 | 162.4 | 162.53 | 2,251,423 | -8.09% |
| 2026-07-06 | 190.21 | 192 | 176.36 | 176.84 | 2,392,699 | -7.36% |
| 2026-07-02 | 180.25 | 200.38 | 176.6 | 190.89 | 4,167,391 | +10.70% |
| 2026-07-01 | 170 | 181.27 | 164 | 172.44 | 2,969,358 | +4.46% |
| 2026-06-30 | 176.5 | 178.5 | 157.791 | 165.07 | 8,036,208 | +18.76% |
| 2026-06-29 | 143.6 | 146.937 | 139 | 139 | 3,159,780 | +0.76% |
| 2026-06-26 | 135.72 | 143.37 | 135.72 | 137.95 | 5,876,679 | +0.93% |
| 2026-06-25 | 141.1 | 141.1 | 135.2 | 136.68 | 1,521,512 | -3.87% |
| 2026-06-24 | 147.81 | 148.66 | 141.73 | 142.18 | 1,079,332 | -4.63% |
| 2026-06-23 | 148.02 | 151.81 | 147.75 | 149.08 | 1,041,026 | -1.49% |
| 2026-06-22 | 160.75 | 163.83 | 150.355 | 151.33 | 2,370,367 | -10.78% |
| 2026-06-18 | 170.8 | 172.99 | 163.94 | 169.61 | 1,560,067 | +1.50% |
| 2026-06-17 | 166 | 172.16 | 165 | 167.11 | 773,340 | +0.24% |
| 2026-06-16 | 170.33 | 171.6 | 164.56 | 166.71 | 1,039,528 | -3.05% |
| 2026-06-15 | 174.41 | 176 | 169.4 | 171.95 | 963,947 | +0.80% |
| 2026-06-12 | 183.62 | 183.62 | 170.18 | 170.58 | 1,050,946 | -7.14% |
| 2026-06-11 | 172.17 | 184.55 | 170.1 | 183.69 | 684,096 | +6.22% |
| 2026-06-10 | 173.89 | 177.5 | 172 | 172.93 | 813,848 | -2.03% |
| 2026-06-09 | 184.02 | 186.88 | 169 | 176.51 | 1,108,403 | -4.42% |
| 2026-06-08 | 187.01 | 190.22 | 183.93 | 184.68 | 903,590 | -0.67% |
| 2026-06-05 | 199.29 | 200.87 | 181.2 | 185.92 | 1,121,877 | -9.04% |
| 2026-06-04 | 190.95 | 205.552 | 189.12 | 204.4 | 1,021,650 | +6.75% |
| 2026-06-03 | 201.51 | 201.51 | 189.13 | 191.47 | 1,334,075 | -6.30% |
| 2026-06-02 | 203.9 | 204.51 | 196.6 | 204.35 | 1,109,968 | +0.13% |
| 2026-06-01 | 202.68 | 208.94 | 198.14 | 204.09 | 1,374,806 | -1.52% |
| 2026-05-29 | 216.09 | 216.275 | 196.22 | 207.24 | 2,739,783 | -3.34% |
| 2026-05-28 | 199.935 | 217.77 | 195.55 | 214.39 | 4,163,488 | +18.26% |
| 2026-05-27 | 182.5 | 183 | 175.56 | 181.28 | 1,113,590 | -0.54% |
| 2026-05-26 | 182.81 | 187.515 | 175.5 | 182.26 | 1,644,395 | +4.61% |
| 2026-05-22 | 164.16 | 174.505 | 164.11 | 174.23 | 1,166,306 | +6.83% |
| 2026-05-21 | 161.02 | 165.27 | 158.85 | 163.09 | 639,165 | -0.48% |
| 2026-05-20 | 161.35 | 164.38 | 157.25 | 163.87 | 727,928 | +2.27% |
| 2026-05-19 | 161 | 162.03 | 157.005 | 160.23 | 719,918 | -0.80% |
| 2026-05-18 | 158.11 | 164.31 | 158.07 | 161.52 | 928,857 | +2.23% |
| 2026-05-15 | 162.31 | 163.075 | 157.11 | 158 | 931,848 | -4.40% |
| 2026-05-14 | 160 | 166.99 | 160 | 165.27 | 968,516 | +2.66% |
| 2026-05-13 | 166.42 | 166.42 | 156 | 160.99 | 1,368,795 | -4.66% |