5 DAY PERFORMANCE
-4.81%
1 MONTH PERFORMANCE
+10.63%
3 MONTH PERFORMANCE
-20.74%
6 MONTH PERFORMANCE
-1.06%
YEAR-TO-DATE PERFORMANCE
+11.56%
1 YEAR PERFORMANCE
+40.08%
AeroVironment, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2025 | $172.25 | $171.68 (-0.33%) | $173.89 | $170.73 | 70,183 | $4.83 B |
| 01/29/2025 | $175.14 | $171.28 (-2.2%) | $177.16 | $169.00 | 274,560 | $4.80 B |
| 01/28/2025 | $179.69 | $175.04 (-2.59%) | $179.69 | $172.99 | 233,665 | $4.90 B |
| 01/27/2025 | $176.00 | $176.55 (0.31%) | $178.93 | $170.17 | 387,485 | $4.95 B |
| 01/24/2025 | $181.57 | $180.36 (-0.67%) | $182.04 | $179.23 | 319,408 | $5.05 B |
| 01/23/2025 | $177.63 | $181.57 (2.22%) | $182.64 | $176.50 | 375,829 | $5.09 B |
| 01/22/2025 | $178.38 | $177.88 (-0.28%) | $180.00 | $175.85 | 384,893 | $4.98 B |
| 01/21/2025 | $171.00 | $177.52 (3.81%) | $177.63 | $171.00 | 445,000 | $4.97 B |
| 01/17/2025 | $167.96 | $168.74 (0.46%) | $170.88 | $164.90 | 317,743 | $4.73 B |
| 01/16/2025 | $168.00 | $165.39 (-1.55%) | $168.61 | $163.17 | 288,500 | $4.63 B |
| 01/15/2025 | $168.40 | $167.53 (-0.52%) | $171.00 | $166.27 | 365,491 | $4.69 B |
| 01/14/2025 | $163.73 | $164.66 (0.57%) | $168.97 | $163.00 | 283,500 | $4.61 B |
| 01/13/2025 | $161.28 | $162.11 (0.51%) | $162.34 | $157.25 | 423,626 | $4.54 B |
| 01/10/2025 | $160.86 | $165.03 (2.59%) | $167.25 | $160.15 | 332,100 | $4.62 B |
| 01/08/2025 | $161.41 | $163.41 (1.24%) | $164.00 | $158.04 | 321,843 | $4.58 B |
| 01/07/2025 | $164.45 | $163.04 (-0.86%) | $168.00 | $161.55 | 335,841 | $4.57 B |
| 01/06/2025 | $163.23 | $163.73 (0.31%) | $164.00 | $160.52 | 333,920 | $4.59 B |
| 01/03/2025 | $157.36 | $161.01 (2.32%) | $161.56 | $157.18 | 340,648 | $4.51 B |
| 01/02/2025 | $157.87 | $156.45 (-0.9%) | $161.71 | $155.28 | 318,129 | $4.38 B |
| 12/31/2024 | $156.74 | $153.89 (-1.82%) | $157.46 | $153.71 | 266,272 | $4.31 B |
| 12/30/2024 | $155.27 | $155.18 (-0.06%) | $155.95 | $152.76 | 342,595 | $4.35 B |
| 12/27/2024 | $161.01 | $157.66 (-2.08%) | $161.49 | $154.62 | 345,700 | $4.42 B |
| 12/26/2024 | $158.11 | $161.50 (2.14%) | $162.21 | $158.00 | 269,487 | $4.52 B |
| 12/24/2024 | $161.20 | $160.12 (-0.67%) | $161.85 | $158.71 | 164,300 | $4.48 B |
| 12/23/2024 | $164.60 | $161.20 (-2.07%) | $164.81 | $159.32 | 397,718 | $4.52 B |
| 12/20/2024 | $158.18 | $164.03 (3.7%) | $165.62 | $158.18 | 1.37 M | $4.59 B |
| 12/19/2024 | $156.93 | $161.84 (3.13%) | $161.85 | $156.07 | 526,626 | $4.53 B |
| 12/18/2024 | $163.86 | $156.06 (-4.76%) | $165.25 | $155.32 | 805,887 | $4.37 B |
| 12/17/2024 | $168.61 | $164.04 (-2.71%) | $168.61 | $159.62 | 732,700 | $4.59 B |
| 12/16/2024 | $159.55 | $168.80 (5.8%) | $172.08 | $159.22 | 1.12 M | $4.73 B |
| 12/13/2024 | $153.45 | $156.50 (1.99%) | $156.60 | $151.42 | 611,500 | $4.38 B |
| 12/12/2024 | $154.26 | $153.88 (-0.25%) | $156.73 | $152.19 | 487,888 | $4.31 B |
| 12/11/2024 | $154.84 | $154.35 (-0.32%) | $155.97 | $150.50 | 777,900 | $4.32 B |
| 12/10/2024 | $159.58 | $153.72 (-3.67%) | $160.24 | $153.00 | 960,075 | $4.31 B |
| 12/09/2024 | $163.67 | $160.42 (-1.99%) | $164.88 | $159.73 | 752,709 | $4.49 B |
| 12/06/2024 | $166.01 | $163.33 (-1.61%) | $167.30 | $161.00 | 808,100 | $4.57 B |
| 12/05/2024 | $175.00 | $165.62 (-5.36%) | $180.83 | $162.27 | 2.55 M | $4.64 B |
| 12/04/2024 | $194.03 | $196.89 (1.47%) | $199.20 | $192.29 | 695,800 | $5.51 B |
| 12/03/2024 | $203.20 | $193.10 (-4.97%) | $203.20 | $192.80 | 548,300 | $5.41 B |
| 12/02/2024 | $197.00 | $203.19 (3.14%) | $203.57 | $192.50 | 473,939 | $5.69 B |
| 11/29/2024 | $194.00 | $194.50 (0.26%) | $196.00 | $192.60 | 199,736 | $5.44 B |
| 11/27/2024 | $197.36 | $190.87 (-3.29%) | $199.56 | $190.50 | 259,916 | $5.34 B |
| 11/26/2024 | $196.17 | $196.50 (0.17%) | $203.69 | $193.00 | 437,900 | $5.49 B |
| 11/25/2024 | $199.16 | $193.11 (-3.04%) | $201.62 | $192.30 | 375,800 | $5.40 B |
| 11/22/2024 | $196.29 | $195.91 (-0.19%) | $199.74 | $195.63 | 323,318 | $5.48 B |
| 11/21/2024 | $198.14 | $194.26 (-1.96%) | $204.52 | $193.00 | 537,400 | $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 |
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.
