Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

AeroVironment (AVAV) Historical Prices

4,632 Followers
AVAV historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 2026120.62120.90115.31117.52117.52-2.75%847,1100.51
Nov 12, 2026122.36125.44119.35120.84120.84-2.86%1,054,9620.64
Nov 11, 2026126.37127.67123.84124.40124.40+0.73%1,127,9730.68
Nov 10, 2026123.39126.99121.47123.50123.50+9.52%982,5940.59
Nov 09, 2026114.12128.52111.95126.96126.96+12.59%1,734,6691.05
Nov 06, 2026104.36113.65100.40112.76112.76+10.46%1,598,6540.98
Nov 05, 2026110.28112.33101.07102.08102.08-9.85%2,097,6661.29
Nov 04, 2026121.00123.00108.95113.23113.23-8.34%2,800,4801.74
Nov 03, 2026123.71128.10123.48123.53123.53+0.37%913,5410.57
Nov 02, 2026126.20127.80121.94123.08123.08-2.40%1,267,3440.79
Oct 30, 2026131.12133.10124.17126.11126.11-6.50%1,036,5060.64
Oct 29, 2026125.89138.43125.88134.88134.88+7.09%1,722,8731.07
Oct 28, 2026126.72126.91123.85125.95125.95-0.62%831,6540.52
Oct 27, 2026125.23128.19123.60126.73126.73+1.02%1,101,7870.68
Oct 26, 2026122.39125.75120.35125.45125.45+1.78%1,215,6730.75
Oct 23, 2026115.55124.76113.15123.25123.25+4.72%1,354,9350.84
Oct 22, 2026117.26122.22114.26117.70117.70+0.16%1,527,6270.96
Oct 21, 2026118.33119.75115.66117.51117.51-0.10%1,332,3860.83
Oct 20, 2026117.50121.00116.30117.63117.63-0.23%1,138,9640.71
Oct 19, 2026122.88123.00117.05117.90117.90-3.19%1,414,3940.88
Oct 16, 2026123.78124.90120.46121.79121.79-1.16%1,235,8210.76
Oct 15, 2026118.40123.49116.43123.22123.22+2.17%1,537,0780.95
Oct 14, 2026125.60129.77120.20120.60120.60-5.14%1,732,0691.08
Oct 13, 2026129.13130.33125.20127.13127.13-3.33%1,888,5771.17
Oct 12, 2026137.10137.50131.50131.51131.51-4.08%1,775,7521.11
Oct 09, 2026138.86139.89135.33137.11137.11-0.36%1,252,9920.78
Oct 08, 2026137.64139.62135.75137.60137.60-0.91%1,242,9820.78
Oct 07, 2026140.70141.10134.25138.86138.86-3.26%2,180,1951.37
Oct 06, 2026138.71145.44138.00143.54143.54+3.04%1,577,8380.99
Oct 05, 2026142.28143.50138.70139.30139.30-1.08%1,309,3200.81
Oct 02, 2026141.64142.72138.31140.82140.82+0.36%1,278,0830.78
Oct 01, 2026142.78143.53138.40140.31140.31-1.34%1,264,4190.77
Sep 30, 2026143.52145.48142.02142.22142.22-0.71%1,438,0130.88
Sep 29, 2026148.99149.24142.42143.24143.24-2.71%1,713,2621.03
Sep 28, 2026149.77151.30147.02147.23147.23-3.17%1,097,0300.65
Sep 25, 2026159.16161.65152.03152.05152.05-4.10%1,296,0010.72
Sep 24, 2026153.03160.29151.50158.55158.55+1.67%895,3490.49
Sep 23, 2026156.25163.35154.94155.94155.94-0.13%1,183,1580.62
Sep 22, 2026164.10164.10153.53156.15156.15-2.95%1,373,4060.72
Sep 21, 2026161.28165.00160.06160.90160.90+0.59%1,046,1550.55
Sep 18, 2026165.57168.00159.40159.95159.95-2.10%2,437,3661.29
Sep 17, 2026159.98167.76159.00163.38163.38+4.43%1,772,3340.93
Sep 16, 2026155.00157.75151.00156.45156.45-0.34%1,508,0760.79
Sep 15, 2026152.27159.80147.67156.99156.99+2.34%2,512,0781.34
Sep 14, 2026145.80156.14144.51153.40153.40+4.56%3,048,7861.66
Sep 11, 2026145.91147.13138.31146.71146.71-0.24%4,618,7442.59
Sep 10, 2026146.77159.24142.50147.07147.07+4.45%8,764,9145.29
Sep 09, 2026149.05150.05139.77140.80140.80-5.36%5,013,7663.16
Sep 08, 2026146.37152.20146.10148.78148.78+2.86%2,005,1861.28
Sep 07, 2026145.63148.02143.30144.65144.650.00%00.00