-
5 DAY PERFORMANCE
+2.95% -
1 MONTH PERFORMANCE
-1.62% -
3 MONTH PERFORMANCE
+14.11% -
6 MONTH PERFORMANCE
+34.15% -
YEAR-TO-DATE PERFORMANCE
+59.04% -
1 YEAR PERFORMANCE
+79.73%
AeroVironment, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $198.00 | $200.50 (1.26%) | $200.78 | $196.61 | 263,573 | $5.61 B |
| 09/27/2024 | $196.55 | $199.23 (1.36%) | $200.83 | $196.36 | 297,500 | $5.57 B |
| 09/26/2024 | $200.00 | $194.70 (-2.65%) | $200.00 | $194.36 | 255,400 | $5.44 B |
| 09/25/2024 | $197.97 | $196.75 (-0.62%) | $201.01 | $194.73 | 269,218 | $5.50 B |
| 09/24/2024 | $203.80 | $197.82 (-2.93%) | $203.80 | $197.33 | 361,400 | $5.53 B |
| 09/23/2024 | $190.30 | $204.50 (7.46%) | $205.28 | $190.04 | 702,333 | $5.72 B |
| 09/20/2024 | $180.10 | $182.76 (1.48%) | $184.29 | $177.62 | 687,834 | $5.11 B |
| 09/19/2024 | $178.27 | $179.69 (0.8%) | $180.94 | $175.25 | 295,500 | $5.02 B |
| 09/18/2024 | $174.47 | $174.44 (-0.02%) | $180.65 | $171.27 | 374,681 | $4.88 B |
| 09/17/2024 | $171.77 | $174.96 (1.86%) | $176.82 | $171.77 | 474,318 | $4.89 B |
| 09/16/2024 | $187.19 | $173.52 (-7.3%) | $188.18 | $171.23 | 1.14 M | $4.85 B |
| 09/13/2024 | $187.00 | $192.11 (2.73%) | $192.38 | $185.50 | 208,929 | $5.37 B |
| 09/12/2024 | $183.28 | $185.50 (1.21%) | $186.53 | $181.91 | 169,800 | $5.19 B |
| 09/11/2024 | $180.74 | $183.99 (1.8%) | $184.24 | $175.96 | 177,748 | $5.14 B |
| 09/10/2024 | $180.40 | $180.71 (0.17%) | $184.61 | $178.62 | 274,900 | $5.05 B |
| 09/09/2024 | $180.27 | $180.92 (0.36%) | $182.30 | $178.69 | 277,268 | $5.06 B |
| 09/06/2024 | $183.29 | $179.47 (-2.08%) | $186.42 | $175.85 | 421,500 | $5.02 B |
| 09/05/2024 | $191.01 | $183.73 (-3.81%) | $206.80 | $181.99 | 754,400 | $5.14 B |
| 09/04/2024 | $191.72 | $194.04 (1.21%) | $197.43 | $190.65 | 524,700 | $5.43 B |
| 09/03/2024 | $203.94 | $192.26 (-5.73%) | $207.89 | $191.75 | 375,534 | $5.38 B |
| 08/30/2024 | $203.96 | $203.76 (-0.1%) | $206.26 | $198.87 | 362,200 | $5.69 B |
| 08/29/2024 | $198.35 | $203.61 (2.65%) | $205.78 | $197.56 | 471,900 | $5.68 B |
| 08/28/2024 | $199.40 | $193.86 (-2.78%) | $211.44 | $190.99 | 985,100 | $5.41 B |
| 08/27/2024 | $176.10 | $177.76 (0.94%) | $178.86 | $174.71 | 157,142 | $4.96 B |
| 08/26/2024 | $186.50 | $177.39 (-4.88%) | $188.62 | $176.49 | 299,151 | $4.95 B |
| 08/23/2024 | $185.01 | $185.62 (0.33%) | $186.74 | $183.04 | 185,859 | $5.18 B |
| 08/22/2024 | $189.42 | $184.01 (-2.86%) | $189.42 | $183.50 | 172,300 | $5.14 B |
| 08/21/2024 | $187.48 | $188.26 (0.42%) | $190.00 | $187.20 | 123,652 | $5.26 B |
| 08/20/2024 | $189.39 | $187.24 (-1.14%) | $189.73 | $184.56 | 151,030 | $5.23 B |
| 08/19/2024 | $190.44 | $189.80 (-0.34%) | $191.66 | $185.37 | 191,318 | $5.30 B |
| 08/16/2024 | $187.19 | $190.44 (1.74%) | $191.77 | $186.43 | 221,600 | $5.32 B |
| 08/15/2024 | $186.42 | $186.83 (0.22%) | $188.00 | $181.85 | 234,193 | $5.22 B |
| 08/14/2024 | $182.44 | $184.07 (0.89%) | $186.82 | $181.64 | 255,753 | $5.14 B |
| 08/13/2024 | $179.00 | $181.52 (1.41%) | $182.56 | $176.03 | 213,700 | $5.07 B |
| 08/12/2024 | $177.43 | $178.05 (0.35%) | $178.91 | $174.61 | 121,700 | $4.97 B |
| 08/09/2024 | $176.48 | $176.02 (-0.26%) | $178.25 | $174.83 | 199,723 | $4.91 B |
| 08/08/2024 | $169.32 | $176.43 (4.2%) | $178.48 | $168.39 | 257,970 | $4.93 B |
| 08/07/2024 | $171.69 | $167.02 (-2.72%) | $172.81 | $165.25 | 163,525 | $4.66 B |
| 08/06/2024 | $164.32 | $169.62 (3.23%) | $171.94 | $163.50 | 269,000 | $4.74 B |
| 08/05/2024 | $156.36 | $164.14 (4.98%) | $166.47 | $152.88 | 330,923 | $4.58 B |
| 08/02/2024 | $169.09 | $166.50 (-1.53%) | $170.73 | $164.13 | 268,200 | $4.65 B |
| 08/01/2024 | $179.59 | $174.34 (-2.92%) | $180.64 | $172.49 | 205,761 | $4.87 B |
| 07/31/2024 | $175.88 | $178.54 (1.51%) | $180.46 | $172.65 | 231,200 | $4.98 B |
| 07/30/2024 | $175.15 | $173.52 (-0.93%) | $178.75 | $170.89 | 172,820 | $4.84 B |
| 07/29/2024 | $174.21 | $175.15 (0.54%) | $175.25 | $171.73 | 161,983 | $4.89 B |
| 07/26/2024 | $172.55 | $173.82 (0.74%) | $174.64 | $169.95 | 171,550 | $4.85 B |
| 07/25/2024 | $170.31 | $169.94 (-0.22%) | $172.50 | $168.29 | 176,300 | $4.74 B |
| 07/24/2024 | $169.93 | $170.31 (0.22%) | $173.00 | $168.65 | 199,586 | $4.75 B |
| 07/23/2024 | $168.51 | $171.52 (1.79%) | $172.65 | $168.51 | 209,504 | $4.79 B |
| 07/22/2024 | $165.06 | $168.42 (2.04%) | $169.36 | $163.51 | 257,335 | $4.70 B |
| 07/19/2024 | $166.25 | $164.23 (-1.22%) | $167.31 | $164.20 | 225,632 | $4.58 B |
| 07/18/2024 | $166.09 | $165.39 (-0.42%) | $168.20 | $163.50 | 294,579 | $4.62 B |
| 07/17/2024 | $167.24 | $165.93 (-0.78%) | $170.28 | $163.64 | 576,170 | $4.63 B |
| 07/16/2024 | $176.00 | $169.55 (-3.66%) | $176.50 | $169.32 | 415,117 | $4.73 B |
| 07/15/2024 | $175.00 | $174.17 (-0.47%) | $178.09 | $173.38 | 305,488 | $4.86 B |
| 07/12/2024 | $177.07 | $173.25 (-2.16%) | $178.16 | $172.90 | 262,711 | $4.84 B |
| 07/11/2024 | $178.26 | $175.34 (-1.64%) | $178.39 | $174.24 | 286,932 | $4.89 B |
| 07/10/2024 | $168.10 | $175.45 (4.37%) | $175.57 | $168.05 | 321,663 | $4.90 B |
| 07/09/2024 | $169.41 | $167.84 (-0.93%) | $170.04 | $167.37 | 299,632 | $4.69 B |
| 07/08/2024 | $171.07 | $170.13 (-0.55%) | $173.30 | $168.42 | 318,642 | $4.75 B |
| 07/05/2024 | $170.21 | $168.90 (-0.77%) | $171.95 | $167.16 | 373,499 | $4.72 B |
| 07/03/2024 | $170.87 | $170.31 (-0.33%) | $173.18 | $169.34 | 234,629 | $4.75 B |
| 07/02/2024 | $174.54 | $171.20 (-1.91%) | $174.54 | $168.30 | 723,943 | $4.78 B |
| 07/01/2024 | $183.72 | $175.67 (-4.38%) | $184.71 | $174.73 | 461,526 | $4.90 B |