5 DAY PERFORMANCE
+23.73%
1 MONTH PERFORMANCE
+1.48%
3 MONTH PERFORMANCE
+4.62%
6 MONTH PERFORMANCE
-14.77%
YEAR-TO-DATE PERFORMANCE
+6.39%
1 YEAR PERFORMANCE
+1.56%
AeroVironment, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $125.32 | $121.53 (-3.02%) | $126.55 | $120.84 | 485,854 | $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 |
| 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 |
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.
