-
5 DAY PERFORMANCE
-2.87% -
1 MONTH PERFORMANCE
-11.88% -
3 MONTH PERFORMANCE
+3.22% -
6 MONTH PERFORMANCE
-1.25% -
YEAR-TO-DATE PERFORMANCE
+54.17% -
1 YEAR PERFORMANCE
+50.85%
AeroVironment, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $198.14 | $194.26 (-1.96%) | $204.52 | $193.00 | 536,090 | $5.43 B |
| 11/20/2024 | $204.01 | $198.34 (-2.78%) | $205.05 | $191.12 | 719,460 | $5.55 B |
| 11/19/2024 | $192.40 | $194.89 (1.29%) | $197.69 | $189.26 | 860,514 | $5.45 B |
| 11/18/2024 | $199.48 | $197.07 (-1.21%) | $200.94 | $195.58 | 265,400 | $5.51 B |
| 11/15/2024 | $203.82 | $200.06 (-1.84%) | $204.50 | $197.61 | 344,740 | $5.59 B |
| 11/14/2024 | $216.14 | $204.25 (-5.5%) | $219.98 | $203.04 | 430,787 | $5.71 B |
| 11/13/2024 | $217.44 | $217.56 (0.06%) | $227.65 | $217.18 | 382,844 | $6.08 B |
| 11/12/2024 | $228.57 | $218.03 (-4.61%) | $231.94 | $213.54 | 432,200 | $6.10 B |
| 11/11/2024 | $232.00 | $235.17 (1.37%) | $236.60 | $228.23 | 351,400 | $6.58 B |
| 11/08/2024 | $225.27 | $227.87 (1.15%) | $231.50 | $222.00 | 320,947 | $6.37 B |
| 11/07/2024 | $213.01 | $223.69 (5.01%) | $224.99 | $213.01 | 267,809 | $6.25 B |
| 11/06/2024 | $227.55 | $216.32 (-4.94%) | $232.00 | $203.21 | 788,152 | $6.05 B |
| 11/05/2024 | $216.27 | $219.67 (1.57%) | $220.26 | $215.21 | 235,094 | $6.14 B |
| 11/04/2024 | $213.57 | $215.48 (0.89%) | $219.28 | $213.00 | 146,029 | $6.02 B |
| 11/01/2024 | $217.13 | $216.00 (-0.52%) | $219.89 | $215.60 | 168,731 | $6.04 B |
| 10/31/2024 | $215.78 | $214.96 (-0.38%) | $217.32 | $211.46 | 220,623 | $6.01 B |
| 10/30/2024 | $219.31 | $216.60 (-1.24%) | $221.19 | $216.24 | 198,969 | $6.06 B |
| 10/29/2024 | $220.20 | $220.85 (0.3%) | $221.69 | $218.00 | 139,407 | $6.17 B |
| 10/28/2024 | $222.06 | $220.80 (-0.57%) | $222.58 | $217.97 | 150,231 | $6.17 B |
| 10/25/2024 | $216.69 | $220.90 (1.94%) | $221.11 | $215.91 | 182,500 | $6.18 B |
| 10/24/2024 | $214.68 | $215.66 (0.46%) | $218.83 | $214.41 | 142,385 | $6.03 B |
| 10/23/2024 | $215.68 | $214.68 (-0.46%) | $217.14 | $212.14 | 154,901 | $6.00 B |
| 10/22/2024 | $219.52 | $216.48 (-1.38%) | $220.00 | $214.68 | 207,419 | $6.05 B |
| 10/21/2024 | $217.69 | $220.51 (1.3%) | $227.18 | $217.69 | 227,500 | $6.17 B |
| 10/18/2024 | $216.00 | $216.97 (0.45%) | $218.99 | $215.12 | 170,648 | $6.07 B |
| 10/17/2024 | $221.32 | $215.63 (-2.57%) | $221.34 | $215.10 | 239,731 | $6.03 B |
| 10/16/2024 | $215.74 | $220.23 (2.08%) | $221.52 | $215.20 | 257,300 | $6.16 B |
| 10/15/2024 | $215.44 | $214.11 (-0.62%) | $217.35 | $209.52 | 298,071 | $5.99 B |
| 10/14/2024 | $218.00 | $215.17 (-1.3%) | $219.00 | $214.30 | 276,753 | $6.02 B |
| 10/11/2024 | $205.80 | $215.39 (4.66%) | $217.50 | $205.80 | 314,920 | $6.02 B |
| 10/10/2024 | $207.12 | $206.67 (-0.22%) | $212.11 | $203.96 | 300,361 | $5.78 B |
| 10/09/2024 | $207.47 | $208.32 (0.41%) | $209.00 | $205.19 | 187,144 | $5.82 B |
| 10/08/2024 | $206.54 | $207.82 (0.62%) | $209.32 | $205.59 | 218,952 | $5.81 B |
| 10/07/2024 | $208.18 | $205.28 (-1.39%) | $209.00 | $203.55 | 219,851 | $5.74 B |
| 10/04/2024 | $203.16 | $207.95 (2.36%) | $208.65 | $201.00 | 225,949 | $5.81 B |
| 10/03/2024 | $203.66 | $201.11 (-1.25%) | $204.43 | $199.50 | 348,832 | $5.62 B |
| 10/02/2024 | $215.67 | $204.00 (-5.41%) | $217.26 | $203.72 | 512,647 | $5.70 B |
| 10/01/2024 | $200.62 | $211.09 (5.22%) | $219.25 | $200.46 | 739,324 | $5.90 B |
| 09/30/2024 | $198.00 | $200.50 (1.26%) | $200.78 | $196.61 | 268,868 | $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 |