5 DAY PERFORMANCE
+52.46%
1 MONTH PERFORMANCE
+6.02%
3 MONTH PERFORMANCE
+23.24%
6 MONTH PERFORMANCE
-10.87%
YEAR-TO-DATE PERFORMANCE
-6.04%
1 YEAR PERFORMANCE
-18.26%
AeroVironment Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $135.72 | $137.95 (1.64%) | $143.37 | $135.72 | 5.88 M | $6.73 B |
| 06/25/2026 | $141.10 | $136.68 (-3.13%) | $141.10 | $135.20 | 1.52 M | $6.66 B |
| 06/24/2026 | $147.81 | $142.18 (-3.81%) | $148.66 | $141.73 | 1.08 M | $6.93 B |
| 06/23/2026 | $148.02 | $149.08 (0.72%) | $151.81 | $147.75 | 1.04 M | $7.27 B |
| 06/22/2026 | $160.75 | $151.33 (-5.86%) | $163.83 | $150.35 | 2.37 M | $7.38 B |
| 06/18/2026 | $170.80 | $169.61 (-0.7%) | $172.99 | $163.94 | 1.56 M | $8.27 B |
| 06/17/2026 | $166.00 | $167.11 (0.67%) | $172.16 | $165.00 | 773.34 K | $8.15 B |
| 06/16/2026 | $170.33 | $166.71 (-2.13%) | $171.60 | $164.56 | 1.04 M | $8.13 B |
| 06/15/2026 | $174.41 | $171.95 (-1.41%) | $176.00 | $169.40 | 963.95 K | $8.38 B |
| 06/12/2026 | $183.62 | $170.58 (-7.1%) | $183.62 | $170.18 | 1.05 M | $8.32 B |
| 06/11/2026 | $172.17 | $183.69 (6.69%) | $184.55 | $170.10 | 684.10 K | $8.96 B |
| 06/10/2026 | $173.89 | $172.93 (-0.55%) | $177.50 | $172.00 | 813.85 K | $8.43 B |
| 06/09/2026 | $184.02 | $176.51 (-4.08%) | $186.88 | $169.00 | 1.11 M | $8.61 B |
| 06/08/2026 | $187.01 | $184.68 (-1.25%) | $190.22 | $183.93 | 903.60 K | $9.01 B |
| 06/05/2026 | $199.29 | $185.92 (-6.71%) | $200.87 | $181.20 | 1.12 M | $9.07 B |
| 06/04/2026 | $190.95 | $204.40 (7.04%) | $205.55 | $189.12 | 1.02 M | $9.97 B |
| 06/03/2026 | $201.51 | $191.47 (-4.98%) | $201.51 | $189.13 | 1.33 M | $9.34 B |
| 06/02/2026 | $203.90 | $204.35 (0.22%) | $204.51 | $196.60 | 1.11 M | $9.96 B |
| 06/01/2026 | $202.68 | $204.09 (0.7%) | $208.94 | $198.14 | 1.37 M | $9.95 B |
| 05/29/2026 | $216.09 | $207.24 (-4.1%) | $216.28 | $196.22 | 2.74 M | $10.11 B |
| 05/28/2026 | $199.94 | $214.39 (7.23%) | $217.77 | $195.55 | 4.16 M | $10.45 B |
| 05/27/2026 | $182.50 | $181.28 (-0.67%) | $183.00 | $175.56 | 1.11 M | $8.84 B |
| 05/26/2026 | $182.81 | $182.26 (-0.3%) | $187.52 | $175.50 | 1.64 M | $8.89 B |
| 05/22/2026 | $164.16 | $174.23 (6.13%) | $174.51 | $164.11 | 1.17 M | $8.50 B |
| 05/21/2026 | $161.02 | $163.09 (1.29%) | $165.27 | $158.85 | 639.20 K | $7.95 B |
| 05/20/2026 | $161.35 | $163.87 (1.56%) | $164.38 | $157.25 | 727.93 K | $7.99 B |
| 05/19/2026 | $161.00 | $160.23 (-0.48%) | $162.03 | $157.01 | 719.92 K | $7.81 B |
| 05/18/2026 | $158.11 | $161.52 (2.16%) | $164.31 | $158.07 | 928.90 K | $7.88 B |
| 05/15/2026 | $162.31 | $158.00 (-2.66%) | $163.07 | $157.11 | 931.85 K | $7.70 B |
| 05/14/2026 | $160.00 | $165.27 (3.29%) | $166.99 | $160.00 | 968.52 K | $8.06 B |
| 05/13/2026 | $166.42 | $160.99 (-3.26%) | $166.42 | $156.00 | 1.37 M | $7.85 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 |
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.
