AeroVironment, Inc. AVAV
117.52 USD -3.32 (-2.75%)
Regular-session close
116.23 -1.30 -1.10%
After hours · Nov 13, 7:32 PM ET
115.31 Day range 120.90
102.08 52-week range 392.86
- YTD
- -51.42%
- 1 year
- -60.23%
AVAV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 120.62 | 120.90 | 115.31 | 117.52 | -3.32 | -2.75% | 840,059 |
| Nov 12, 2026 | 122.50 | 125.44 | 119.35 | 120.84 | -3.56 | -2.86% | 1,054,270 |
| Nov 11, 2026 | 126.37 | 127.67 | 123.84 | 124.40 | +0.90 | +0.73% | 1,127,965 |
| Nov 10, 2026 | 123.39 | 126.99 | 121.47 | 123.50 | -3.46 | -2.73% | 979,949 |
| Nov 9, 2026 | 114.77 | 128.51 | 111.95 | 126.96 | +14.20 | +12.59% | 1,732,539 |
| Nov 6, 2026 | 104.36 | 113.65 | 100.40 | 112.76 | +10.68 | +10.46% | 1,599,000 |
| Nov 5, 2026 | 110.28 | 112.33 | 101.07 | 102.08 | -11.15 | -9.85% | 2,098,700 |
| Nov 4, 2026 | 121.00 | 123.00 | 108.95 | 113.23 | -10.30 | -8.34% | 2,795,000 |
| Nov 3, 2026 | 123.71 | 128.10 | 123.48 | 123.53 | +0.45 | +0.37% | 912,300 |
| Nov 2, 2026 | 126.20 | 127.80 | 121.94 | 123.08 | -3.03 | -2.40% | 1,267,900 |
| Oct 30, 2026 | 131.12 | 133.10 | 124.17 | 126.11 | -8.77 | -6.50% | 1,037,800 |
| Oct 29, 2026 | 125.89 | 138.43 | 125.88 | 134.88 | +8.93 | +7.09% | 1,733,600 |
| Oct 28, 2026 | 126.72 | 126.91 | 123.85 | 125.95 | -0.78 | -0.62% | 833,000 |
| Oct 27, 2026 | 125.23 | 128.19 | 123.60 | 126.73 | +1.28 | +1.02% | 1,102,700 |
| Oct 26, 2026 | 122.39 | 125.75 | 120.35 | 125.45 | +2.20 | +1.78% | 1,216,300 |
| Oct 23, 2026 | 115.55 | 124.76 | 113.15 | 123.25 | +5.55 | +4.72% | 1,356,900 |
| Oct 22, 2026 | 117.26 | 122.22 | 114.26 | 117.70 | +0.19 | +0.16% | 1,528,200 |
| Oct 21, 2026 | 118.33 | 119.75 | 115.66 | 117.51 | -0.12 | -0.10% | 1,332,400 |
| Oct 20, 2026 | 117.50 | 121.00 | 116.30 | 117.63 | -0.27 | -0.23% | 1,134,200 |
| Oct 19, 2026 | 122.88 | 123.00 | 117.05 | 117.90 | -3.89 | -3.19% | 1,416,500 |
| Oct 16, 2026 | 123.78 | 124.90 | 120.46 | 121.79 | -1.43 | -1.16% | 1,237,500 |
| Oct 15, 2026 | 118.40 | 123.49 | 116.43 | 123.22 | +2.62 | +2.17% | 1,528,800 |
| Oct 14, 2026 | 125.60 | 129.77 | 120.20 | 120.60 | -6.53 | -5.14% | 1,732,100 |
| Oct 13, 2026 | 129.13 | 130.33 | 125.20 | 127.13 | -4.38 | -3.33% | 1,888,600 |
| Oct 12, 2026 | 137.10 | 137.50 | 131.50 | 131.51 | -5.60 | -4.08% | 1,769,300 |
| Oct 9, 2026 | 138.86 | 139.89 | 135.33 | 137.11 | -0.49 | -0.36% | 1,251,300 |
| Oct 8, 2026 | 137.64 | 139.62 | 135.75 | 137.60 | -1.26 | -0.91% | 1,238,700 |
| Oct 7, 2026 | 140.70 | 141.10 | 134.25 | 138.86 | -4.68 | -3.26% | 2,180,200 |
| Oct 6, 2026 | 138.71 | 145.44 | 138.00 | 143.54 | +4.24 | +3.04% | 1,574,900 |
| Oct 5, 2026 | 142.28 | 143.50 | 138.70 | 139.30 | -1.52 | -1.08% | 1,314,100 |
| Oct 2, 2026 | 141.64 | 142.72 | 138.31 | 140.82 | +0.51 | +0.36% | 1,274,700 |
| Oct 1, 2026 | 142.78 | 143.53 | 138.40 | 140.31 | -1.91 | -1.34% | 1,266,200 |
| Sep 30, 2026 | 143.52 | 145.48 | 142.02 | 142.22 | -1.02 | -0.71% | 1,430,800 |
| Sep 29, 2026 | 148.99 | 149.24 | 142.42 | 143.24 | -3.99 | -2.71% | 1,709,500 |
| Sep 28, 2026 | 149.77 | 151.30 | 147.02 | 147.23 | -4.82 | -3.17% | 1,089,200 |
| Sep 25, 2026 | 159.16 | 161.65 | 152.03 | 152.05 | -6.50 | -4.10% | 1,291,600 |
| Sep 24, 2026 | 153.03 | 160.29 | 151.50 | 158.55 | +2.61 | +1.67% | 894,400 |
| Sep 23, 2026 | 156.25 | 163.35 | 154.94 | 155.94 | -0.21 | -0.13% | 1,182,100 |
| Sep 22, 2026 | 164.10 | 164.10 | 153.53 | 156.15 | -4.75 | -2.95% | 1,367,400 |
| Sep 21, 2026 | 161.28 | 165.00 | 160.06 | 160.90 | +0.95 | +0.59% | 1,042,500 |
| Sep 18, 2026 | 165.57 | 168.00 | 159.40 | 159.95 | -3.43 | -2.10% | 2,434,800 |
| Sep 17, 2026 | 159.98 | 167.76 | 159.00 | 163.38 | +6.93 | +4.43% | 1,780,500 |
| Sep 16, 2026 | 155.00 | 157.75 | 151.00 | 156.45 | -0.54 | -0.34% | 1,502,000 |
| Sep 15, 2026 | 152.27 | 159.80 | 147.67 | 156.99 | +3.59 | +2.34% | 2,512,100 |
| Sep 14, 2026 | 145.80 | 156.14 | 144.51 | 153.40 | +6.69 | +4.56% | 3,043,200 |
| Sep 11, 2026 | 145.91 | 147.13 | 138.31 | 146.71 | -0.36 | -0.24% | 4,618,700 |
| Sep 10, 2026 | 146.77 | 159.24 | 142.50 | 147.07 | +6.27 | +4.45% | 8,764,900 |
| Sep 9, 2026 | 149.05 | 150.05 | 139.77 | 140.80 | -7.98 | -5.36% | 5,013,800 |
| Sep 8, 2026 | 146.37 | 152.20 | 146.10 | 148.78 | +4.13 | +2.86% | 2,005,200 |
| Sep 4, 2026 | 145.63 | 148.02 | 143.30 | 144.65 | -2.56 | -1.74% | 1,530,200 |
| Sep 3, 2026 | 151.95 | 151.95 | 140.62 | 147.21 | +1.82 | +1.25% | 2,382,400 |
| Sep 2, 2026 | 144.10 | 147.16 | 140.91 | 145.39 | +1.22 | +0.85% | 1,530,000 |
| Sep 1, 2026 | 145.98 | 148.65 | 143.28 | 144.17 | -4.18 | -2.82% | 1,026,200 |
| Aug 31, 2026 | 145.71 | 149.22 | 145.35 | 148.35 | +0.41 | +0.28% | 857,600 |
| Aug 28, 2026 | 152.16 | 152.51 | 146.30 | 147.94 | -4.34 | -2.85% | 1,181,800 |
| Aug 27, 2026 | 147.56 | 153.90 | 144.55 | 152.28 | +5.40 | +3.68% | 1,335,700 |
| Aug 26, 2026 | 146.50 | 150.61 | 146.41 | 146.88 | -0.54 | -0.37% | 1,010,300 |
| Aug 25, 2026 | 151.05 | 151.79 | 147.25 | 147.42 | -0.78 | -0.53% | 1,224,200 |
| Aug 24, 2026 | 159.61 | 159.61 | 148.14 | 148.20 | -12.02 | -7.50% | 1,232,900 |
| Aug 21, 2026 | 161.51 | 164.27 | 159.79 | 160.22 | +0.43 | +0.27% | 1,170,100 |
| Aug 20, 2026 | 170.11 | 170.12 | 155.81 | 159.79 | -12.95 | -7.50% | 1,630,200 |
| Aug 19, 2026 | 172.67 | 174.71 | 167.38 | 172.74 | -1.40 | -0.80% | 1,002,800 |
| Aug 18, 2026 | 175.53 | 182.65 | 173.63 | 174.14 | -6.99 | -3.86% | 773,200 |
| Aug 17, 2026 | 191.98 | 191.99 | 180.66 | 181.13 | -11.68 | -6.06% | 1,081,200 |
| Aug 14, 2026 | 201.51 | 207.83 | 188.14 | 192.81 | +3.38 | +1.78% | 1,550,800 |
65 days, newest first. Daily bars as drawn on the AVAV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.