5 DAY PERFORMANCE
+34.57%
1 MONTH PERFORMANCE
+14.19%
3 MONTH PERFORMANCE
+54.93%
6 MONTH PERFORMANCE
+97.68%
YEAR-TO-DATE PERFORMANCE
+143.45%
1 YEAR PERFORMANCE
+142.72%
AeroVironment, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/27/2025 | $388.74 | $380.13 (-2.21%) | $391.16 | $375.00 | 751.64 K | $17.82 B |
| 10/24/2025 | $372.93 | $378.54 (1.5%) | $380.20 | $364.37 | 784.10 K | $17.75 B |
| 10/23/2025 | $366.50 | $364.28 (-0.61%) | $371.00 | $359.95 | 699.00 K | $17.08 B |
| 10/22/2025 | $373.57 | $355.18 (-4.92%) | $378.29 | $345.28 | 1.16 M | $16.65 B |
| 10/21/2025 | $367.14 | $377.18 (2.73%) | $379.67 | $361.12 | 853.60 K | $17.68 B |
| 10/20/2025 | $361.11 | $364.04 (0.81%) | $366.15 | $355.00 | 1.73 M | $17.07 B |
| 10/17/2025 | $364.50 | $350.59 (-3.82%) | $368.73 | $349.09 | 1.62 M | $16.44 B |
| 10/16/2025 | $385.00 | $374.10 (-2.83%) | $387.26 | $368.56 | 1.10 M | $17.54 B |
| 10/15/2025 | $406.00 | $384.69 (-5.25%) | $409.66 | $377.01 | 1.24 M | $18.04 B |
| 10/14/2025 | $401.51 | $401.63 (0.03%) | $411.16 | $391.56 | 737.55 K | $18.83 B |
| 10/13/2025 | $392.29 | $409.83 (4.47%) | $411.00 | $381.01 | 1.32 M | $19.21 B |
| 10/10/2025 | $397.82 | $392.29 (-1.39%) | $408.99 | $390.13 | 1.05 M | $18.39 B |
| 10/09/2025 | $408.15 | $398.29 (-2.42%) | $417.86 | $396.00 | 1.02 M | $18.67 B |
| 10/08/2025 | $399.77 | $407.51 (1.94%) | $410.75 | $389.99 | 1.63 M | $19.11 B |
| 10/07/2025 | $390.73 | $395.13 (1.13%) | $400.01 | $386.01 | 1.46 M | $18.52 B |
| 10/06/2025 | $385.39 | $391.88 (1.68%) | $392.82 | $373.03 | 1.82 M | $18.37 B |
| 10/03/2025 | $374.43 | $374.64 (0.06%) | $383.80 | $366.82 | 1.68 M | $17.56 B |
| 10/02/2025 | $354.45 | $360.28 (1.64%) | $363.77 | $349.71 | 1.57 M | $16.89 B |
| 10/01/2025 | $318.17 | $346.08 (8.77%) | $346.24 | $318.00 | 2.08 M | $16.23 B |
| 09/30/2025 | $307.68 | $314.89 (2.34%) | $316.60 | $303.72 | 1.03 M | $14.76 B |
| 09/29/2025 | $310.42 | $308.69 (-0.56%) | $317.11 | $305.31 | 1.45 M | $14.47 B |
| 09/26/2025 | $303.36 | $301.20 (-0.71%) | $305.01 | $294.00 | 752.82 K | $14.12 B |
| 09/25/2025 | $293.08 | $301.79 (2.97%) | $302.48 | $278.10 | 1.16 M | $14.15 B |
| 09/24/2025 | $302.04 | $301.52 (-0.17%) | $307.11 | $297.46 | 1.38 M | $14.14 B |
| 09/23/2025 | $293.32 | $298.61 (1.8%) | $301.12 | $291.78 | 1.59 M | $14.00 B |
| 09/22/2025 | $278.27 | $288.08 (3.53%) | $289.51 | $275.44 | 870.40 K | $13.51 B |
| 09/19/2025 | $283.59 | $278.55 (-1.78%) | $289.37 | $277.94 | 1.99 M | $13.06 B |
| 09/18/2025 | $278.42 | $283.43 (1.8%) | $288.00 | $275.81 | 1.53 M | $13.29 B |
| 09/17/2025 | $265.68 | $272.07 (2.41%) | $274.52 | $262.39 | 1.11 M | $12.76 B |
| 09/16/2025 | $254.48 | $265.87 (4.48%) | $266.42 | $253.14 | 1.35 M | $12.46 B |
| 09/15/2025 | $245.27 | $251.04 (2.35%) | $251.75 | $243.44 | 940.52 K | $11.77 B |
| 09/12/2025 | $245.13 | $243.00 (-0.87%) | $250.83 | $242.00 | 781.94 K | $11.39 B |
| 09/11/2025 | $241.69 | $241.81 (0.05%) | $257.07 | $241.10 | 1.86 M | $11.34 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.
