5 DAY PERFORMANCE
-1.25%
1 MONTH PERFORMANCE
+13.60%
3 MONTH PERFORMANCE
-20.00%
6 MONTH PERFORMANCE
-35.60%
YEAR-TO-DATE PERFORMANCE
-7.72%
1 YEAR PERFORMANCE
-5.34%
AeroVironment, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $135.60 | $142.17 (4.85%) | $147.00 | $141.45 | 70,745 | $3.98 B |
| 04/17/2025 | $143.98 | $147.61 (2.52%) | $147.97 | $143.28 | 381,657 | $4.14 B |
| 04/16/2025 | $139.00 | $143.81 (3.46%) | $144.15 | $138.00 | 343,447 | $4.03 B |
| 04/15/2025 | $141.74 | $140.00 (-1.23%) | $144.11 | $138.89 | 388,400 | $3.92 B |
| 04/14/2025 | $149.63 | $142.80 (-4.56%) | $149.77 | $140.91 | 498,581 | $4.00 B |
| 04/11/2025 | $139.10 | $146.33 (5.2%) | $148.02 | $137.41 | 513,359 | $4.10 B |
| 04/10/2025 | $135.60 | $138.97 (2.49%) | $141.20 | $134.50 | 681,700 | $3.90 B |
| 04/09/2025 | $120.70 | $137.72 (14.1%) | $140.63 | $119.25 | 948,000 | $3.86 B |
| 04/08/2025 | $120.82 | $121.03 (0.17%) | $122.49 | $114.91 | 954,377 | $3.39 B |
| 04/07/2025 | $106.10 | $113.38 (6.86%) | $116.26 | $102.25 | 634,733 | $3.18 B |
| 04/04/2025 | $113.00 | $111.65 (-1.19%) | $115.00 | $110.11 | 561,339 | $3.13 B |
| 04/03/2025 | $120.36 | $117.59 (-2.3%) | $123.28 | $116.02 | 377,053 | $3.30 B |
| 04/02/2025 | $120.24 | $126.84 (5.49%) | $128.05 | $119.59 | 353,419 | $3.56 B |
| 04/01/2025 | $119.28 | $121.79 (2.1%) | $122.79 | $118.65 | 444,631 | $3.41 B |
| 03/31/2025 | $118.39 | $119.19 (0.68%) | $120.28 | $115.35 | 428,663 | $3.34 B |
| 03/28/2025 | $124.22 | $120.93 (-2.65%) | $124.22 | $119.46 | 320,583 | $3.39 B |
| 03/27/2025 | $125.83 | $123.59 (-1.78%) | $126.61 | $123.01 | 253,989 | $3.46 B |
| 03/26/2025 | $131.50 | $126.00 (-4.18%) | $132.01 | $124.35 | 317,400 | $3.53 B |
| 03/25/2025 | $130.00 | $131.20 (0.92%) | $131.40 | $128.34 | 319,739 | $3.68 B |
| 03/24/2025 | $127.10 | $128.69 (1.25%) | $129.37 | $126.30 | 285,169 | $3.61 B |
| 03/21/2025 | $123.83 | $125.01 (0.95%) | $125.15 | $122.47 | 734,207 | $3.50 B |
| 03/20/2025 | $124.54 | $125.10 (0.45%) | $125.35 | $123.50 | 215,107 | $3.51 B |
| 03/19/2025 | $125.29 | $125.73 (0.35%) | $127.49 | $123.92 | 325,852 | $3.52 B |
| 03/18/2025 | $125.50 | $124.79 (-0.57%) | $125.55 | $121.14 | 409,200 | $3.50 B |
| 03/17/2025 | $128.67 | $125.74 (-2.28%) | $129.16 | $124.30 | 392,466 | $3.52 B |
| 03/14/2025 | $126.76 | $129.45 (2.12%) | $129.86 | $124.50 | 487,720 | $3.63 B |
| 03/13/2025 | $121.81 | $123.99 (1.79%) | $124.05 | $120.43 | 409,397 | $3.48 B |
| 03/12/2025 | $125.32 | $121.53 (-3.02%) | $126.55 | $120.84 | 486,160 | $3.41 B |
| 03/11/2025 | $123.37 | $124.00 (0.51%) | $126.23 | $121.77 | 557,800 | $3.48 B |
| 03/10/2025 | $130.04 | $123.35 (-5.14%) | $130.49 | $121.62 | 718,274 | $3.46 B |
| 03/07/2025 | $134.89 | $132.33 (-1.9%) | $134.89 | $128.91 | 668,313 | $3.71 B |
| 03/06/2025 | $134.81 | $135.07 (0.19%) | $136.23 | $131.10 | 705,508 | $3.79 B |
| 03/05/2025 | $110.07 | $135.69 (23.28%) | $138.21 | $110.07 | 2.98 M | $3.80 B |
| 03/04/2025 | $140.25 | $141.90 (1.18%) | $143.56 | $135.17 | 997,506 | $3.98 B |
| 03/03/2025 | $149.85 | $142.63 (-4.82%) | $150.83 | $141.67 | 529,099 | $4.00 B |
| 02/28/2025 | $150.63 | $149.62 (-0.67%) | $153.23 | $147.23 | 452,167 | $4.19 B |
| 02/27/2025 | $155.87 | $151.86 (-2.57%) | $157.00 | $151.60 | 256,172 | $4.25 B |
| 02/26/2025 | $152.36 | $153.65 (0.85%) | $157.82 | $150.00 | 379,736 | $4.30 B |
| 02/25/2025 | $152.01 | $151.69 (-0.21%) | $153.68 | $145.97 | 478,281 | $4.25 B |
| 02/24/2025 | $154.79 | $152.90 (-1.22%) | $156.48 | $149.02 | 335,032 | $4.28 B |
| 02/21/2025 | $160.02 | $154.79 (-3.27%) | $160.25 | $153.16 | 341,437 | $4.34 B |
| 02/20/2025 | $158.63 | $158.13 (-0.32%) | $159.42 | $154.41 | 284,250 | $4.43 B |
| 02/19/2025 | $157.06 | $158.84 (1.13%) | $161.61 | $156.20 | 468,100 | $4.45 B |
| 02/18/2025 | $158.24 | $155.30 (-1.86%) | $160.05 | $153.97 | 523,459 | $4.35 B |
| 02/14/2025 | $160.98 | $156.99 (-2.48%) | $161.33 | $156.40 | 484,800 | $4.40 B |
| 02/13/2025 | $168.25 | $161.34 (-4.11%) | $168.60 | $159.37 | 625,545 | $4.52 B |
| 02/12/2025 | $175.27 | $167.70 (-4.32%) | $178.80 | $162.95 | 703,443 | $4.70 B |
| 02/11/2025 | $181.00 | $179.35 (-0.91%) | $181.02 | $176.98 | 248,703 | $5.02 B |
| 02/10/2025 | $177.47 | $182.15 (2.64%) | $182.65 | $175.86 | 253,300 | $5.10 B |
| 02/07/2025 | $179.08 | $176.93 (-1.2%) | $180.30 | $176.06 | 244,405 | $4.96 B |
| 02/06/2025 | $187.68 | $179.07 (-4.59%) | $188.20 | $176.35 | 397,762 | $5.02 B |
| 02/05/2025 | $188.54 | $185.96 (-1.37%) | $188.54 | $183.39 | 342,446 | $5.21 B |
| 02/04/2025 | $174.79 | $186.12 (6.48%) | $188.79 | $174.79 | 551,175 | $5.21 B |
| 02/03/2025 | $174.83 | $172.98 (-1.06%) | $181.85 | $172.98 | 449,344 | $4.85 B |
| 01/31/2025 | $174.00 | $180.15 (3.53%) | $182.60 | $171.53 | 400,254 | $5.05 B |
| 01/30/2025 | $172.25 | $171.98 (-0.16%) | $173.89 | $170.50 | 228,733 | $4.82 B |
| 01/29/2025 | $175.14 | $171.28 (-2.2%) | $177.16 | $169.00 | 274,780 | $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 |
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.
