5 DAY PERFORMANCE
-1.65%
1 MONTH PERFORMANCE
+18.70%
3 MONTH PERFORMANCE
-20.33%
6 MONTH PERFORMANCE
+11.84%
YEAR-TO-DATE PERFORMANCE
+25.13%
1 YEAR PERFORMANCE
+72.92%
AeroVironment, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $314.85 | $302.30 (-3.98%) | $321.04 | $300.39 | 1.18 M | $8.50 B |
| 01/27/2026 | $302.21 | $309.57 (2.44%) | $311.70 | $299.00 | 1.20 M | $8.67 B |
| 01/26/2026 | $307.07 | $302.67 (-1.43%) | $309.93 | $298.53 | 1.36 M | $8.48 B |
| 01/23/2026 | $313.53 | $307.75 (-1.84%) | $314.75 | $300.00 | 1.02 M | $8.62 B |
| 01/22/2026 | $323.79 | $312.12 (-3.6%) | $326.44 | $308.53 | 1.29 M | $8.75 B |
| 01/21/2026 | $346.12 | $319.63 (-7.65%) | $346.12 | $302.01 | 2.84 M | $8.96 B |
| 01/20/2026 | $370.00 | $330.89 (-10.57%) | $390.04 | $325.09 | 3.52 M | $9.27 B |
| 01/16/2026 | $382.27 | $392.86 (2.77%) | $408.25 | $381.00 | 2.03 M | $11.01 B |
| 01/15/2026 | $377.62 | $378.57 (0.25%) | $383.55 | $365.83 | 1.46 M | $10.61 B |
| 01/14/2026 | $357.93 | $381.80 (6.67%) | $382.72 | $346.47 | 1.95 M | $10.70 B |
| 01/13/2026 | $374.49 | $363.86 (-2.84%) | $375.00 | $352.03 | 1.59 M | $10.19 B |
| 01/12/2026 | $369.70 | $370.68 (0.27%) | $374.50 | $361.73 | 1.54 M | $10.39 B |
| 01/09/2026 | $351.07 | $364.99 (3.97%) | $370.50 | $346.00 | 1.89 M | $10.23 B |
| 01/08/2026 | $350.01 | $344.96 (-1.44%) | $371.40 | $335.01 | 3.22 M | $16.65 B |
| 01/07/2026 | $318.98 | $318.48 (-0.16%) | $333.00 | $314.37 | 2.04 M | $15.38 B |
| 01/06/2026 | $297.79 | $317.03 (6.46%) | $318.23 | $297.41 | 1.93 M | $15.31 B |
| 01/05/2026 | $268.57 | $297.41 (10.74%) | $302.49 | $268.00 | 2.35 M | $14.36 B |
| 01/02/2026 | $248.45 | $256.19 (3.12%) | $257.89 | $241.65 | 940.20 K | $12.37 B |
| 12/31/2025 | $244.58 | $241.89 (-1.1%) | $244.58 | $239.80 | 719.30 K | $11.68 B |
| 12/30/2025 | $250.92 | $244.00 (-2.76%) | $251.84 | $242.63 | 715.11 K | $11.78 B |
| 12/29/2025 | $251.85 | $249.15 (-1.07%) | $255.00 | $247.66 | 615.70 K | $12.03 B |
| 12/26/2025 | $261.82 | $255.00 (-2.6%) | $261.82 | $252.50 | 504.12 K | $12.31 B |
| 12/24/2025 | $260.96 | $260.70 (-0.1%) | $262.99 | $256.00 | 404.53 K | $12.59 B |
| 12/23/2025 | $253.41 | $261.15 (3.05%) | $263.36 | $252.01 | 1.06 M | $12.61 B |
| 12/22/2025 | $250.00 | $255.39 (2.16%) | $257.99 | $247.62 | 1.43 M | $12.33 B |
| 12/19/2025 | $232.15 | $243.01 (4.68%) | $245.14 | $232.10 | 2.12 M | $11.73 B |
| 12/18/2025 | $233.26 | $230.69 (-1.1%) | $238.21 | $230.64 | 805.00 K | $11.14 B |
| 12/17/2025 | $235.00 | $229.10 (-2.51%) | $240.29 | $227.47 | 882.70 K | $11.06 B |
| 12/16/2025 | $232.66 | $234.65 (0.86%) | $237.68 | $231.95 | 981.50 K | $11.33 B |
| 12/15/2025 | $240.50 | $235.32 (-2.15%) | $243.20 | $231.13 | 1.12 M | $11.36 B |
| 12/12/2025 | $247.25 | $239.00 (-3.34%) | $249.27 | $235.14 | 1.24 M | $11.54 B |
| 12/11/2025 | $243.42 | $249.75 (2.6%) | $252.78 | $239.50 | 1.31 M | $12.06 B |
| 12/10/2025 | $264.25 | $245.25 (-7.19%) | $269.73 | $242.85 | 4.52 M | $11.84 B |
| 12/09/2025 | $286.11 | $281.42 (-1.64%) | $291.50 | $278.50 | 2.32 M | $13.59 B |
| 12/08/2025 | $281.18 | $282.47 (0.46%) | $285.52 | $275.85 | 790.80 K | $13.64 B |
| 12/05/2025 | $286.79 | $278.39 (-2.93%) | $287.45 | $273.37 | 848.90 K | $13.05 B |
| 12/04/2025 | $272.00 | $287.45 (5.68%) | $292.75 | $269.50 | 1.04 M | $13.48 B |
| 12/03/2025 | $266.59 | $271.78 (1.95%) | $272.41 | $261.24 | 1.02 M | $12.74 B |
| 12/02/2025 | $258.80 | $264.95 (2.38%) | $266.39 | $257.81 | 811.50 K | $12.42 B |
| 12/01/2025 | $274.98 | $257.80 (-6.25%) | $275.19 | $257.31 | 792.93 K | $12.09 B |
| 11/28/2025 | $283.93 | $279.46 (-1.57%) | $284.00 | $277.64 | 270.95 K | $13.10 B |
| 11/26/2025 | $283.52 | $279.19 (-1.53%) | $283.95 | $273.52 | 566.41 K | $13.09 B |
| 11/25/2025 | $276.99 | $278.47 (0.53%) | $280.00 | $269.68 | 674.88 K | $13.06 B |
| 11/24/2025 | $272.54 | $276.99 (1.63%) | $282.03 | $272.22 | 689.33 K | $12.99 B |
| 11/21/2025 | $271.04 | $272.54 (0.55%) | $273.55 | $260.28 | 792.83 K | $12.78 B |
| 11/20/2025 | $294.42 | $273.98 (-6.94%) | $295.60 | $270.99 | 847.70 K | $12.84 B |
| 11/19/2025 | $279.80 | $280.43 (0.23%) | $286.21 | $276.83 | 672.52 K | $13.15 B |
| 11/18/2025 | $283.99 | $280.95 (-1.07%) | $288.09 | $275.64 | 789.82 K | $13.17 B |
| 11/17/2025 | $291.02 | $283.66 (-2.53%) | $292.35 | $278.67 | 668.62 K | $13.30 B |
| 11/14/2025 | $280.02 | $291.21 (4%) | $299.72 | $280.02 | 890.76 K | $13.65 B |
| 11/13/2025 | $316.94 | $295.49 (-6.77%) | $318.01 | $293.45 | 1.21 M | $13.85 B |
| 11/12/2025 | $328.10 | $323.32 (-1.46%) | $334.56 | $320.04 | 477.68 K | $15.16 B |
| 11/11/2025 | $329.19 | $328.09 (-0.33%) | $333.10 | $324.04 | 496.55 K | $15.38 B |
| 11/10/2025 | $338.36 | $333.87 (-1.33%) | $341.18 | $324.48 | 642.92 K | $15.65 B |
| 11/07/2025 | $319.90 | $329.65 (3.05%) | $332.17 | $307.32 | 1.42 M | $15.45 B |
| 11/06/2025 | $350.81 | $328.23 (-6.44%) | $350.81 | $324.48 | 946.25 K | $15.39 B |
| 11/05/2025 | $357.00 | $350.70 (-1.76%) | $361.58 | $345.80 | 862.21 K | $16.44 B |
| 11/04/2025 | $354.25 | $365.08 (3.06%) | $367.91 | $347.90 | 645.04 K | $17.12 B |
| 11/03/2025 | $375.48 | $367.88 (-2.02%) | $380.00 | $363.10 | 467.00 K | $17.25 B |
| 10/31/2025 | $372.20 | $369.91 (-0.62%) | $375.80 | $359.08 | 588.04 K | $17.34 B |
| 10/30/2025 | $375.86 | $365.83 (-2.67%) | $379.00 | $363.00 | 800.92 K | $17.15 B |
| 10/29/2025 | $384.34 | $380.65 (-0.96%) | $394.06 | $375.00 | 671.30 K | $17.85 B |
| 10/28/2025 | $384.90 | $379.93 (-1.29%) | $386.80 | $379.07 | 510.90 K | $17.81 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.
