5 DAY PERFORMANCE
+35.06%
1 MONTH PERFORMANCE
+16.92%
3 MONTH PERFORMANCE
-6.80%
6 MONTH PERFORMANCE
-23.08%
YEAR-TO-DATE PERFORMANCE
-6.04%
1 YEAR PERFORMANCE
+36.43%
AeroVironment Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $164.40 | $160.99 (-2.07%) | $166.42 | $156.29 | 1.35 M | $7.79 B |
| 05/12/2026 | $167.00 | $168.86 (1.11%) | $173.47 | $164.51 | 1.21 M | $8.23 B |
| 05/11/2026 | $164.75 | $166.45 (1.03%) | $168.34 | $158.30 | 1.39 M | $8.12 B |
| 05/08/2026 | $167.56 | $168.29 (0.44%) | $169.92 | $164.61 | 918.30 K | $8.21 B |
| 05/07/2026 | $174.28 | $168.18 (-3.5%) | $174.28 | $165.50 | 1.10 M | $8.20 B |
| 05/06/2026 | $166.88 | $174.37 (4.49%) | $178.00 | $166.02 | 1.42 M | $8.50 B |
| 05/05/2026 | $182.05 | $166.69 (-8.44%) | $182.50 | $166.50 | 1.76 M | $8.13 B |
| 05/04/2026 | $185.73 | $180.26 (-2.95%) | $185.73 | $177.67 | 1.29 M | $8.79 B |
| 05/01/2026 | $195.05 | $184.97 (-5.17%) | $195.85 | $184.00 | 1.07 M | $9.02 B |
| 04/30/2026 | $185.95 | $195.02 (4.88%) | $195.51 | $184.26 | 1.11 M | $9.51 B |
| 04/29/2026 | $191.67 | $183.50 (-4.26%) | $191.72 | $181.70 | 825.51 K | $8.95 B |
| 04/28/2026 | $193.02 | $192.34 (-0.35%) | $193.02 | $185.53 | 874.51 K | $9.38 B |
| 04/27/2026 | $195.50 | $195.74 (0.12%) | $200.86 | $193.63 | 705.60 K | $9.54 B |
| 04/24/2026 | $203.77 | $196.28 (-3.68%) | $203.84 | $195.32 | 864.00 K | $9.57 B |
| 04/23/2026 | $207.89 | $201.91 (-2.88%) | $209.37 | $196.74 | 1.06 M | $9.85 B |
| 04/22/2026 | $216.76 | $210.10 (-3.07%) | $219.20 | $206.28 | 1.30 M | $10.24 B |
| 04/21/2026 | $203.60 | $210.07 (3.18%) | $222.40 | $201.22 | 2.45 M | $10.24 B |
| 04/20/2026 | $190.81 | $197.23 (3.36%) | $198.60 | $189.49 | 1.01 M | $9.62 B |
| 04/17/2026 | $204.68 | $191.42 (-6.48%) | $208.65 | $186.18 | 1.57 M | $9.33 B |
| 04/16/2026 | $203.31 | $201.99 (-0.65%) | $207.23 | $197.70 | 1.08 M | $9.85 B |
| 04/15/2026 | $197.29 | $198.42 (0.57%) | $200.26 | $194.19 | 833.90 K | $9.68 B |
| 04/14/2026 | $199.00 | $194.52 (-2.25%) | $201.98 | $192.52 | 953.40 K | $9.49 B |
| 04/13/2026 | $177.02 | $194.39 (9.81%) | $194.82 | $177.00 | 1.28 M | $9.48 B |
| 04/10/2026 | $177.75 | $179.72 (1.11%) | $182.02 | $174.73 | 869.10 K | $8.76 B |
| 04/09/2026 | $187.50 | $177.70 (-5.23%) | $187.50 | $175.87 | 1.27 M | $8.66 B |
| 04/08/2026 | $194.61 | $186.94 (-3.94%) | $197.04 | $183.84 | 1.50 M | $9.12 B |
| 04/07/2026 | $186.55 | $186.85 (0.16%) | $187.78 | $181.35 | 646.13 K | $9.11 B |
| 04/06/2026 | $185.00 | $189.26 (2.3%) | $191.75 | $184.89 | 650.83 K | $9.23 B |
| 04/02/2026 | $176.62 | $184.36 (4.38%) | $186.24 | $176.29 | 720.33 K | $8.99 B |
| 04/01/2026 | $188.64 | $183.50 (-2.72%) | $191.80 | $182.45 | 922.20 K | $8.95 B |
| 03/31/2026 | $179.87 | $183.05 (1.77%) | $185.00 | $176.22 | 1.32 M | $8.93 B |
| 03/30/2026 | $186.41 | $176.97 (-5.06%) | $186.41 | $175.42 | 1.17 M | $8.63 B |
| 03/27/2026 | $192.13 | $184.43 (-4.01%) | $193.93 | $183.85 | 874.80 K | $8.99 B |
| 03/26/2026 | $195.05 | $195.91 (0.44%) | $200.30 | $193.68 | 1.02 M | $9.55 B |
| 03/25/2026 | $200.57 | $199.02 (-0.77%) | $204.61 | $198.36 | 1.06 M | $9.70 B |
| 03/24/2026 | $204.00 | $196.18 (-3.83%) | $205.17 | $194.80 | 1.25 M | $9.57 B |
| 03/23/2026 | $200.67 | $206.27 (2.79%) | $211.50 | $196.76 | 1.74 M | $10.06 B |
| 03/20/2026 | $207.41 | $197.72 (-4.67%) | $209.73 | $193.52 | 2.05 M | $9.64 B |
| 03/19/2026 | $210.10 | $211.35 (0.59%) | $214.00 | $205.00 | 1.88 M | $10.31 B |
| 03/18/2026 | $220.00 | $215.85 (-1.89%) | $222.00 | $214.54 | 1.43 M | $10.53 B |
| 03/17/2026 | $212.89 | $222.51 (4.52%) | $222.66 | $210.63 | 1.72 M | $10.85 B |
| 03/16/2026 | $212.52 | $211.88 (-0.3%) | $216.00 | $206.33 | 1.48 M | $10.33 B |
| 03/13/2026 | $213.07 | $207.07 (-2.82%) | $220.75 | $206.64 | 1.38 M | $10.10 B |
| 03/12/2026 | $212.71 | $211.88 (-0.39%) | $219.51 | $205.61 | 2.88 M | $10.33 B |
| 03/11/2026 | $204.50 | $207.73 (1.58%) | $213.56 | $199.37 | 5.23 M | $10.13 B |
| 03/10/2026 | $224.68 | $221.57 (-1.38%) | $228.40 | $220.90 | 2.51 M | $10.80 B |
| 03/09/2026 | $229.50 | $227.29 (-0.96%) | $229.50 | $216.56 | 2.09 M | $11.08 B |
| 03/06/2026 | $214.63 | $229.80 (7.07%) | $235.98 | $213.11 | 2.12 M | $11.21 B |
| 03/05/2026 | $231.94 | $220.56 (-4.91%) | $235.30 | $213.00 | 2.37 M | $10.97 B |
| 03/04/2026 | $224.00 | $226.48 (1.11%) | $231.32 | $221.45 | 1.76 M | $11.26 B |
| 03/03/2026 | $214.67 | $228.30 (6.35%) | $237.00 | $211.06 | 5.47 M | $11.35 B |
| 03/02/2026 | $284.24 | $208.32 (-26.71%) | $303.00 | $196.22 | 13.46 M | $10.36 B |
| 02/27/2026 | $251.70 | $252.25 (0.22%) | $254.05 | $243.00 | 890.62 K | $12.54 B |
| 02/26/2026 | $257.01 | $259.62 (1.02%) | $261.21 | $250.71 | 714.00 K | $12.91 B |
| 02/25/2026 | $264.86 | $255.22 (-3.64%) | $265.00 | $254.55 | 736.20 K | $12.69 B |
| 02/24/2026 | $252.20 | $262.25 (3.98%) | $265.90 | $246.15 | 731.50 K | $13.04 B |
| 02/23/2026 | $256.62 | $261.33 (1.84%) | $267.50 | $255.01 | 733.51 K | $12.99 B |
| 02/20/2026 | $280.83 | $264.63 (-5.77%) | $285.00 | $263.95 | 1.12 M | $13.16 B |
| 02/19/2026 | $269.66 | $281.67 (4.45%) | $285.77 | $264.83 | 1.30 M | $14.01 B |
| 02/18/2026 | $264.68 | $265.46 (0.29%) | $269.29 | $258.86 | 1.07 M | $13.20 B |
| 02/17/2026 | $254.95 | $262.99 (3.15%) | $266.21 | $252.30 | 1.38 M | $13.08 B |
| 02/13/2026 | $236.63 | $243.87 (3.06%) | $248.60 | $234.00 | 686.93 K | $12.13 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.
