5 DAY PERFORMANCE
+61.40%
1 MONTH PERFORMANCE
+52.77%
3 MONTH PERFORMANCE
+44.06%
6 MONTH PERFORMANCE
+21.58%
YEAR-TO-DATE PERFORMANCE
-6.04%
1 YEAR PERFORMANCE
-44.22%
AeroVironment Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $137.64 | $137.60 (-0.03%) | $139.62 | $135.75 | 1.23 M | $6.86 B |
| 10/07/2026 | $140.70 | $138.86 (-1.31%) | $141.10 | $134.25 | 2.18 M | $6.92 B |
| 10/06/2026 | $138.71 | $143.54 (3.48%) | $145.44 | $138.00 | 1.58 M | $7.15 B |
| 10/05/2026 | $142.28 | $139.30 (-2.09%) | $143.50 | $138.70 | 1.32 M | $6.94 B |
| 10/02/2026 | $141.64 | $140.82 (-0.58%) | $142.72 | $138.31 | 1.28 M | $7.02 B |
| 10/01/2026 | $142.78 | $140.31 (-1.73%) | $143.53 | $138.40 | 1.27 M | $6.99 B |
| 09/30/2026 | $143.52 | $142.22 (-0.91%) | $145.48 | $142.02 | 1.44 M | $7.09 B |
| 09/29/2026 | $148.99 | $143.24 (-3.86%) | $149.24 | $142.42 | 1.71 M | $7.14 B |
| 09/28/2026 | $149.77 | $147.23 (-1.7%) | $151.30 | $147.02 | 1.10 M | $7.34 B |
| 09/25/2026 | $159.16 | $152.05 (-4.47%) | $161.65 | $152.03 | 1.30 M | $7.58 B |
| 09/24/2026 | $153.03 | $158.55 (3.61%) | $160.29 | $151.50 | 895.35 K | $7.90 B |
| 09/23/2026 | $156.25 | $155.94 (-0.2%) | $163.35 | $154.94 | 1.18 M | $7.77 B |
| 09/22/2026 | $164.10 | $156.15 (-4.84%) | $164.10 | $153.53 | 1.37 M | $7.78 B |
| 09/21/2026 | $161.28 | $160.90 (-0.24%) | $165.00 | $160.06 | 1.05 M | $8.02 B |
| 09/18/2026 | $165.57 | $159.95 (-3.39%) | $168.00 | $159.40 | 2.44 M | $7.97 B |
| 09/17/2026 | $159.98 | $163.38 (2.13%) | $167.76 | $159.00 | 1.78 M | $8.14 B |
| 09/16/2026 | $155.00 | $156.45 (0.94%) | $157.75 | $151.00 | 1.51 M | $7.79 B |
| 09/15/2026 | $152.27 | $156.99 (3.1%) | $159.80 | $147.67 | 2.51 M | $7.82 B |
| 09/14/2026 | $145.80 | $153.40 (5.21%) | $156.14 | $144.51 | 3.05 M | $7.64 B |
| 09/11/2026 | $145.91 | $146.71 (0.55%) | $147.13 | $138.31 | 4.62 M | $7.31 B |
| 09/10/2026 | $146.77 | $147.07 (0.2%) | $159.24 | $142.50 | 8.76 M | $7.33 B |
| 09/09/2026 | $149.05 | $140.80 (-5.54%) | $150.04 | $139.77 | 5.01 M | $7.02 B |
| 09/08/2026 | $146.37 | $148.78 (1.65%) | $152.20 | $146.10 | 2.01 M | $7.41 B |
| 09/04/2026 | $145.63 | $144.65 (-0.67%) | $148.01 | $143.30 | 1.54 M | $7.21 B |
| 09/03/2026 | $151.95 | $147.21 (-3.12%) | $151.95 | $140.62 | 2.39 M | $7.33 B |
| 09/02/2026 | $144.10 | $145.39 (0.9%) | $147.16 | $140.91 | 1.53 M | $7.24 B |
| 09/01/2026 | $145.98 | $144.17 (-1.24%) | $148.65 | $143.28 | 1.03 M | $7.18 B |
| 08/31/2026 | $145.71 | $148.35 (1.81%) | $149.22 | $145.35 | 859.34 K | $7.39 B |
| 08/28/2026 | $152.16 | $147.94 (-2.77%) | $152.51 | $146.30 | 1.19 M | $7.37 B |
| 08/27/2026 | $147.56 | $152.28 (3.2%) | $153.90 | $144.55 | 1.34 M | $7.59 B |
| 08/26/2026 | $146.50 | $146.88 (0.26%) | $150.61 | $146.41 | 1.01 M | $7.32 B |
| 08/25/2026 | $151.05 | $147.42 (-2.4%) | $151.79 | $147.25 | 1.23 M | $7.34 B |
| 08/24/2026 | $159.61 | $148.20 (-7.15%) | $159.61 | $148.14 | 1.24 M | $7.38 B |
| 08/21/2026 | $161.51 | $160.22 (-0.8%) | $164.27 | $159.79 | 1.17 M | $7.98 B |
| 08/20/2026 | $170.11 | $159.79 (-6.07%) | $170.12 | $155.81 | 1.63 M | $7.96 B |
| 08/19/2026 | $172.67 | $172.74 (0.04%) | $174.71 | $167.38 | 1.00 M | $8.61 B |
| 08/18/2026 | $175.53 | $174.14 (-0.79%) | $182.65 | $173.63 | 773.21 K | $8.68 B |
| 08/17/2026 | $191.98 | $181.13 (-5.65%) | $191.99 | $180.66 | 1.08 M | $9.02 B |
| 08/14/2026 | $201.51 | $192.81 (-4.32%) | $207.83 | $188.14 | 1.55 M | $9.61 B |
| 08/13/2026 | $190.00 | $189.43 (-0.3%) | $194.30 | $185.68 | 911.91 K | $9.44 B |
| 08/12/2026 | $196.82 | $193.81 (-1.53%) | $196.82 | $191.18 | 1.04 M | $9.66 B |
| 08/11/2026 | $188.60 | $196.02 (3.93%) | $196.32 | $185.00 | 984.40 K | $9.77 B |
| 08/10/2026 | $186.39 | $189.15 (1.48%) | $190.96 | $180.50 | 1.45 M | $9.42 B |
| 08/07/2026 | $172.70 | $186.73 (8.12%) | $187.50 | $168.74 | 1.92 M | $9.30 B |
| 08/06/2026 | $166.11 | $171.12 (3.02%) | $174.79 | $165.00 | 1.04 M | $8.53 B |
| 08/05/2026 | $173.99 | $168.06 (-3.41%) | $176.21 | $166.65 | 1.01 M | $8.37 B |
| 08/04/2026 | $160.35 | $169.02 (5.41%) | $170.30 | $160.08 | 1.85 M | $8.42 B |
| 08/03/2026 | $151.22 | $159.18 (5.26%) | $159.33 | $150.25 | 968.60 K | $7.93 B |
| 07/31/2026 | $148.77 | $149.37 (0.4%) | $150.75 | $142.80 | 943.35 K | $7.44 B |
| 07/30/2026 | $144.07 | $146.57 (1.74%) | $147.33 | $140.43 | 953.58 K | $7.30 B |
| 07/29/2026 | $154.47 | $142.12 (-8%) | $155.30 | $141.68 | 1.30 M | $7.08 B |
| 07/28/2026 | $151.81 | $156.35 (2.99%) | $156.48 | $147.18 | 1.04 M | $7.79 B |
| 07/27/2026 | $149.82 | $154.24 (2.95%) | $156.54 | $148.25 | 973.65 K | $7.68 B |
| 07/24/2026 | $159.65 | $149.51 (-6.35%) | $159.90 | $149.33 | 1.12 M | $7.45 B |
| 07/23/2026 | $153.04 | $158.73 (3.72%) | $162.30 | $152.00 | 1.65 M | $7.91 B |
| 07/22/2026 | $150.36 | $150.35 (-0.01%) | $157.38 | $148.84 | 1.82 M | $7.49 B |
| 07/21/2026 | $141.75 | $148.84 (5%) | $150.74 | $140.95 | 1.58 M | $7.42 B |
| 07/20/2026 | $142.60 | $142.60 (0%) | $145.78 | $140.01 | 1.33 M | $7.10 B |
| 07/17/2026 | $144.77 | $142.20 (-1.78%) | $148.35 | $142.02 | 1.27 M | $7.08 B |
| 07/16/2026 | $146.23 | $149.29 (2.09%) | $151.88 | $143.47 | 2.20 M | $7.44 B |
| 07/15/2026 | $143.00 | $141.22 (-1.24%) | $148.96 | $139.10 | 1.31 M | $7.04 B |
| 07/14/2026 | $142.92 | $143.47 (0.38%) | $147.50 | $142.23 | 1.07 M | $7.15 B |
| 07/13/2026 | $144.08 | $141.80 (-1.58%) | $146.00 | $141.15 | 1.24 M | $7.06 B |
| 07/10/2026 | $147.02 | $144.58 (-1.66%) | $148.41 | $143.01 | 1.34 M | $7.20 B |
| 07/09/2026 | $153.00 | $148.40 (-3.01%) | $153.51 | $146.13 | 2.30 M | $7.39 B |
| 07/08/2026 | $165.67 | $157.78 (-4.76%) | $168.89 | $157.01 | 2.38 M | $7.86 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.
