5 DAY PERFORMANCE
+0.53%
1 MONTH PERFORMANCE
-10.12%
3 MONTH PERFORMANCE
-15.57%
6 MONTH PERFORMANCE
-31.82%
YEAR-TO-DATE PERFORMANCE
-47.86%
1 YEAR PERFORMANCE
-65.91%
AeroVironment Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $131.12 | $126.11 (-3.82%) | $133.10 | $124.17 | 1.04 M | $6.28 B |
| 10/29/2026 | $125.89 | $134.88 (7.14%) | $138.43 | $125.88 | 1.73 M | $6.72 B |
| 10/28/2026 | $126.72 | $125.95 (-0.61%) | $126.91 | $123.85 | 834.30 K | $6.28 B |
| 10/27/2026 | $125.23 | $126.73 (1.2%) | $128.19 | $123.60 | 1.10 M | $6.31 B |
| 10/26/2026 | $122.39 | $125.45 (2.5%) | $125.75 | $120.35 | 1.22 M | $6.25 B |
| 10/23/2026 | $115.55 | $123.25 (6.66%) | $124.76 | $113.15 | 1.36 M | $6.14 B |
| 10/22/2026 | $117.26 | $117.70 (0.38%) | $122.22 | $114.26 | 1.53 M | $5.86 B |
| 10/21/2026 | $118.33 | $117.51 (-0.69%) | $119.75 | $115.66 | 1.33 M | $5.85 B |
| 10/20/2026 | $117.50 | $117.63 (0.11%) | $121.00 | $116.30 | 1.14 M | $5.86 B |
| 10/19/2026 | $122.88 | $117.90 (-4.05%) | $123.00 | $117.05 | 1.42 M | $5.87 B |
| 10/16/2026 | $123.78 | $121.79 (-1.61%) | $124.90 | $120.46 | 1.24 M | $6.07 B |
| 10/15/2026 | $118.40 | $123.22 (4.07%) | $123.49 | $116.43 | 1.54 M | $6.14 B |
| 10/14/2026 | $125.60 | $120.60 (-3.98%) | $129.77 | $120.20 | 1.73 M | $6.01 B |
| 10/13/2026 | $129.13 | $127.13 (-1.55%) | $130.33 | $125.20 | 1.89 M | $6.33 B |
| 10/12/2026 | $137.10 | $131.51 (-4.08%) | $137.50 | $131.50 | 1.78 M | $6.55 B |
| 10/09/2026 | $138.86 | $137.11 (-1.26%) | $139.89 | $135.33 | 1.25 M | $6.83 B |
| 10/08/2026 | $137.64 | $137.60 (-0.03%) | $139.62 | $135.75 | 1.24 M | $6.86 B |
| 10/07/2026 | $140.70 | $138.86 (-1.31%) | $141.10 | $134.25 | 2.18 M | $6.92 B |
| 10/06/2026 | $138.71 | $143.54 (3.48%) | $145.44 | $138.00 | 1.58 M | $7.15 B |
| 10/05/2026 | $142.28 | $139.30 (-2.09%) | $143.50 | $138.70 | 1.32 M | $6.94 B |
| 10/02/2026 | $141.64 | $140.82 (-0.58%) | $142.72 | $138.31 | 1.28 M | $7.02 B |
| 10/01/2026 | $142.78 | $140.31 (-1.73%) | $143.53 | $138.40 | 1.27 M | $6.99 B |
| 09/30/2026 | $143.52 | $142.22 (-0.91%) | $145.48 | $142.02 | 1.44 M | $7.09 B |
| 09/29/2026 | $148.99 | $143.24 (-3.86%) | $149.24 | $142.42 | 1.71 M | $7.14 B |
| 09/28/2026 | $149.77 | $147.23 (-1.7%) | $151.30 | $147.02 | 1.10 M | $7.34 B |
| 09/25/2026 | $159.16 | $152.05 (-4.47%) | $161.65 | $152.03 | 1.30 M | $7.58 B |
| 09/24/2026 | $153.03 | $158.55 (3.61%) | $160.29 | $151.50 | 895.35 K | $7.90 B |
| 09/23/2026 | $156.25 | $155.94 (-0.2%) | $163.35 | $154.94 | 1.18 M | $7.77 B |
| 09/22/2026 | $164.10 | $156.15 (-4.84%) | $164.10 | $153.53 | 1.37 M | $7.78 B |
| 09/21/2026 | $161.28 | $160.90 (-0.24%) | $165.00 | $160.06 | 1.05 M | $8.02 B |
| 09/18/2026 | $165.57 | $159.95 (-3.39%) | $168.00 | $159.40 | 2.44 M | $7.97 B |
| 09/17/2026 | $159.98 | $163.38 (2.13%) | $167.76 | $159.00 | 1.78 M | $8.14 B |
| 09/16/2026 | $155.00 | $156.45 (0.94%) | $157.75 | $151.00 | 1.51 M | $7.79 B |
| 09/15/2026 | $152.27 | $156.99 (3.1%) | $159.80 | $147.67 | 2.51 M | $7.82 B |
| 09/14/2026 | $145.80 | $153.40 (5.21%) | $156.14 | $144.51 | 3.05 M | $7.64 B |
| 09/11/2026 | $145.91 | $146.71 (0.55%) | $147.13 | $138.31 | 4.62 M | $7.31 B |
| 09/10/2026 | $146.77 | $147.07 (0.2%) | $159.24 | $142.50 | 8.76 M | $7.33 B |
| 09/09/2026 | $149.05 | $140.80 (-5.54%) | $150.04 | $139.77 | 5.01 M | $7.02 B |
| 09/08/2026 | $146.37 | $148.78 (1.65%) | $152.20 | $146.10 | 2.01 M | $7.41 B |
| 09/04/2026 | $145.63 | $144.65 (-0.67%) | $148.01 | $143.30 | 1.54 M | $7.21 B |
| 09/03/2026 | $151.95 | $147.21 (-3.12%) | $151.95 | $140.62 | 2.39 M | $7.33 B |
| 09/02/2026 | $144.10 | $145.39 (0.9%) | $147.16 | $140.91 | 1.53 M | $7.24 B |
| 09/01/2026 | $145.98 | $144.17 (-1.24%) | $148.65 | $143.28 | 1.03 M | $7.18 B |
| 08/31/2026 | $145.71 | $148.35 (1.81%) | $149.22 | $145.35 | 859.34 K | $7.39 B |
| 08/28/2026 | $152.16 | $147.94 (-2.77%) | $152.51 | $146.30 | 1.19 M | $7.37 B |
| 08/27/2026 | $147.56 | $152.28 (3.2%) | $153.90 | $144.55 | 1.34 M | $7.59 B |
| 08/26/2026 | $146.50 | $146.88 (0.26%) | $150.61 | $146.41 | 1.01 M | $7.32 B |
| 08/25/2026 | $151.05 | $147.42 (-2.4%) | $151.79 | $147.25 | 1.23 M | $7.34 B |
| 08/24/2026 | $159.61 | $148.20 (-7.15%) | $159.61 | $148.14 | 1.24 M | $7.38 B |
| 08/21/2026 | $161.51 | $160.22 (-0.8%) | $164.27 | $159.79 | 1.17 M | $7.98 B |
| 08/20/2026 | $170.11 | $159.79 (-6.07%) | $170.12 | $155.81 | 1.63 M | $7.96 B |
| 08/19/2026 | $172.67 | $172.74 (0.04%) | $174.71 | $167.38 | 1.00 M | $8.61 B |
| 08/18/2026 | $175.53 | $174.14 (-0.79%) | $182.65 | $173.63 | 773.21 K | $8.68 B |
| 08/17/2026 | $191.98 | $181.13 (-5.65%) | $191.99 | $180.66 | 1.08 M | $9.02 B |
| 08/14/2026 | $201.51 | $192.81 (-4.32%) | $207.83 | $188.14 | 1.55 M | $9.61 B |
| 08/13/2026 | $190.00 | $189.43 (-0.3%) | $194.30 | $185.68 | 911.91 K | $9.44 B |
| 08/12/2026 | $196.82 | $193.81 (-1.53%) | $196.82 | $191.18 | 1.04 M | $9.66 B |
| 08/11/2026 | $188.60 | $196.02 (3.93%) | $196.32 | $185.00 | 984.40 K | $9.77 B |
| 08/10/2026 | $186.39 | $189.15 (1.48%) | $190.96 | $180.50 | 1.45 M | $9.42 B |
| 08/07/2026 | $172.70 | $186.73 (8.12%) | $187.50 | $168.74 | 1.92 M | $9.30 B |
| 08/06/2026 | $166.11 | $171.12 (3.02%) | $174.79 | $165.00 | 1.04 M | $8.53 B |
| 08/05/2026 | $173.99 | $168.06 (-3.41%) | $176.21 | $166.65 | 1.01 M | $8.37 B |
| 08/04/2026 | $160.35 | $169.02 (5.41%) | $170.30 | $160.08 | 1.85 M | $8.42 B |
| 08/03/2026 | $151.22 | $159.18 (5.26%) | $159.33 | $150.25 | 968.60 K | $7.93 B |
| 07/31/2026 | $148.77 | $149.37 (0.4%) | $150.75 | $142.80 | 943.35 K | $7.44 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
