Dark

AVAV
AeroVironment, Inc.
stock NASDAQ

Market Open

Sep 5, 2025 3:43:17 PM EDT

226.62USD-0.062%(-0.14)606,755

226.43Bid 226.93Ask 0.50Spread

Pre-market

Sep 5, 2025 8:45:30 AM EDT

231.90USD+2.267%(+5.14)9,082

After-hours

Sep 4, 2025 4:57:30 PM EDT

226.85USD-0.022%(-0.05)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-05	230.8100	231.4000	221.0000	226.6200	-0.062%	606,755	0.000%
2025-09-04	237.4600	238.1440	221.0500	226.7600	-4.815%	1,223,033	-0.062%
2025-09-03	242.6300	245.0400	237.4700	238.2300	-0.746%	433,540	-4.873%
2025-09-02	239.5000	241.0400	232.0001	240.0200	-0.551%	518,457	-5.583%
2025-08-29	253.1400	253.6950	238.4800	241.3500	-3.045%	624,980	-6.103%
2025-08-28	248.0000	250.9337	247.0000	248.9300	+0.590%	438,745	-8.962%
2025-08-27	247.5100	250.7999	243.2000	247.4700	+0.638%	625,776	-8.425%
2025-08-26	241.3400	249.9000	241.1500	245.9000	+1.970%	653,572	-7.841%
2025-08-25	240.2500	247.7800	240.0000	241.1500	+0.546%	740,057	-6.025%
2025-08-22	234.5700	244.7000	233.9300	239.8400	+2.029%	806,357	-5.512%
2025-08-21	232.3300	235.3900	230.9500	235.0700	+1.219%	514,270	-3.595%
2025-08-20	232.7400	236.7800	227.5500	232.2400	-1.250%	637,344	-2.420%
2025-08-19	253.0000	254.0000	233.3400	235.1800	-4.836%	1,013,575	-3.640%
2025-08-18	246.6500	250.4150	244.6614	247.1300	+0.195%	655,328	-8.299%
2025-08-15	249.0800	249.0800	240.5000	246.6500	-1.233%	671,353	-8.121%
2025-08-14	252.9200	255.2300	246.6100	249.7300	-1.994%	626,371	-9.254%
2025-08-13	255.0000	257.0000	245.3500	254.8100	+1.725%	798,155	-11.063%
2025-08-12	244.9000	251.1400	239.1500	250.4900	+2.475%	1,040,851	-9.529%
2025-08-11	251.1200	254.1335	243.6800	244.4400	-1.216%	898,872	-7.290%
2025-08-08	259.6100	264.2531	243.2200	247.4500	-4.684%	1,094,445	-8.418%
2025-08-07	265.8700	268.5800	256.3900	259.6100	-1.326%	679,373	-12.708%
2025-08-06	262.9400	265.9200	259.0580	263.1000	-0.623%	635,986	-13.865%
2025-08-05	271.9800	276.5000	260.4100	264.7500	-1.194%	1,106,763	-14.402%
2025-08-04	265.7200	271.0000	261.9100	267.9500	+3.030%	552,417	-15.425%
2025-08-01	259.6100	263.7900	251.3400	260.0700	-2.828%	950,722	-12.862%
2025-07-31	267.3100	269.6899	263.1800	267.6400	-0.060%	711,001	-15.327%
2025-07-30	268.0000	270.8700	265.3500	267.8000	-0.220%	707,754	-15.377%
2025-07-29	272.3700	274.0000	267.3000	268.3900	-0.828%	769,943	-15.563%
2025-07-28	277.6900	282.6000	263.0000	270.6300	-0.825%	1,009,447	-16.262%
2025-07-25	272.9800	274.0000	267.4800	272.8800	+0.619%	722,697	-16.953%
2025-07-24	272.6100	280.4100	269.6700	271.2000	-0.587%	1,113,590	-16.438%
2025-07-23	264.2700	272.8000	263.0400	272.8000	+3.932%	974,884	-16.928%
2025-07-22	265.0000	266.4000	256.4508	262.4800	-3.564%	1,497,172	-13.662%
2025-07-21	277.0400	279.5300	271.0800	272.1800	-0.675%	1,121,150	-16.739%
2025-07-18	280.6800	281.3500	271.9001	274.0300	-1.626%	1,248,111	-17.301%
2025-07-17	269.4200	284.1681	269.4200	278.5600	+3.585%	6,617,607	-18.646%
2025-07-16	260.5000	269.4199	260.0384	268.9200	+1.906%	1,460,374	-15.730%
2025-07-15	266.1000	266.5926	257.2191	263.8900	-0.419%	1,324,921	-14.123%
2025-07-14	260.7700	268.5000	252.5000	265.0000	+0.455%	2,168,604	-14.483%
2025-07-11	249.1700	264.7970	246.2200	263.8000	+11.041%	4,249,288	-14.094%
2025-07-10	238.0300	243.4100	234.8000	237.5700	+0.338%	2,035,906	-4.609%
2025-07-09	236.3300	237.8300	228.8900	236.7700	-0.127%	1,936,368	-4.287%
2025-07-08	241.2500	243.8383	232.0100	237.0700	-1.524%	1,980,955	-4.408%
2025-07-07	248.3700	248.9900	238.8100	240.7400	-2.230%	2,385,501	-5.865%
2025-07-03	248.2050	250.9900	244.4400	246.2300	-0.008%	2,587,653	-7.964%
2025-07-02	249.6400	251.4800	245.1000	246.2500	-2.437%	5,089,655	-7.972%
2025-07-01	263.1200	271.5099	250.8700	252.4000	-11.423%	3,777,505	-10.214%
2025-06-30	283.6900	295.9000	279.0100	284.9500	+2.474%	1,678,487	-20.470%
2025-06-27	279.0000	285.9900	270.0100	278.0700	+2.093%	3,352,690	-18.503%
2025-06-26	238.0000	272.5700	237.3000	272.3700	+15.932%	4,739,199	-16.797%
2025-06-25	223.8400	250.0000	223.5000	234.9400	+21.554%	6,343,615	-3.541%
2025-06-24	193.0000	195.6470	187.8800	193.2800	+1.072%	1,576,279	+17.250%
2025-06-23	191.0000	197.5765	189.6900	191.2300	+0.833%	969,748	+18.507%
2025-06-20	190.9900	193.5500	186.7600	189.6500	-0.205%	1,164,677	+19.494%
2025-06-18	190.1700	195.4500	189.3900	190.0400	+0.694%	801,064	+19.249%
2025-06-17	187.0200	191.4170	186.5500	188.7300	+1.104%	657,493	+20.076%
2025-06-16	197.4000	197.6798	186.4400	186.6700	-4.321%	712,144	+21.401%
2025-06-13	193.9000	199.0000	191.4700	195.1000	+2.619%	774,038	+16.156%
2025-06-12	187.8100	191.4924	185.7700	190.1200	+0.317%	339,047	+19.198%
2025-06-11	190.0000	190.0100	183.5000	189.5200	-0.053%	612,809	+19.576%
2025-06-10	195.7200	196.3699	187.1000	189.6200	-3.117%	547,830	+19.513%
2025-06-09	196.3600	202.7399	191.7300	195.7200	+2.530%	1,058,764	+15.788%
2025-06-06	189.5500	201.7000	188.0800	190.8900	+2.305%	1,130,150	+18.718%
2025-06-05	185.9900	189.9500	184.5000	186.5900	+1.695%	723,847	+21.453%
2025-06-04	187.8300	187.8300	178.6900	183.4800	-1.440%	718,221	+23.512%
2025-06-03	182.4000	188.5638	181.8650	186.1600	+3.187%	635,796	+21.734%
2025-06-02	183.0000	188.7505	177.3300	180.4100	+1.337%	757,841	+25.614%
2025-05-30	172.1800	178.7780	170.3100	178.0300	+3.212%	1,092,267	+27.293%
2025-05-29	177.9300	178.9440	171.9800	172.4900	-2.205%	296,914	+31.382%
2025-05-28	177.9300	180.7200	175.9500	176.3800	-0.988%	492,542	+28.484%
2025-05-27	170.5200	178.5000	170.2676	178.1400	+5.365%	560,845	+27.215%
2025-05-23	163.7500	169.6200	162.0300	169.0700	+0.853%	278,365	+34.039%
2025-05-22	166.7500	168.9700	164.9000	167.6400	+0.546%	408,031	+35.183%
2025-05-21	169.0000	169.2000	163.4250	166.7300	-1.512%	518,430	+35.920%
2025-05-20	160.9300	169.5800	160.4625	169.2900	+5.071%	504,341	+33.865%
2025-05-19	162.5700	164.2900	159.6400	161.1200	-1.810%	337,484	+40.653%
2025-05-16	165.9200	166.4900	163.5200	164.0900	-0.846%	316,654	+38.107%
2025-05-15	163.8200	166.5600	163.5885	165.4900	+1.019%	244,338	+36.939%
2025-05-14	166.8500	168.0600	163.7000	163.8200	-1.669%	343,900	+38.335%
2025-05-13	169.2700	171.4400	166.0000	166.6000	-0.317%	411,414	+36.026%
2025-05-12	171.0700	171.4430	164.6800	167.1300	+1.003%	478,397	+35.595%
2025-05-09	168.3600	168.9534	163.2000	165.4700	-1.728%	368,867	+36.955%
2025-05-08	162.7900	169.0000	161.5000	168.3800	+5.231%	490,220	+34.588%
2025-05-07	158.5000	160.5150	155.6900	160.0100	+0.953%	271,672	+41.629%
2025-05-06	160.0000	162.0000	154.3875	158.5000	-2.136%	386,579	+42.978%
2025-05-05	159.0900	163.5000	156.9400	161.9600	+1.996%	441,995	+39.923%
2025-05-02	156.4050	160.0100	155.2200	158.7900	+2.307%	310,779	+42.717%
2025-05-01	153.1200	157.7300	150.2897	155.2100	+2.435%	386,395	+46.009%
2025-04-30	150.9900	152.2490	148.0190	151.5200	-1.122%	262,830	+49.564%
2025-04-29	149.6600	154.4800	149.2200	153.2400	+2.358%	292,542	+47.886%
2025-04-28	150.2500	154.0000	147.1700	149.7100	+0.080%	227,650	+51.373%
2025-04-25	148.9300	151.4200	147.9500	149.5900	+0.430%	306,994	+51.494%
2025-04-24	145.9400	150.3600	142.2018	148.9500	+1.874%	353,144	+52.145%
2025-04-23	155.0100	156.3500	146.0550	146.2100	-2.643%	445,077	+54.996%
2025-04-22	146.6050	150.5800	145.4429	150.1800	+4.147%	420,856	+50.899%
2025-04-21	146.4050	146.9348	141.0850	144.2000	-2.310%	276,132	+57.157%
2025-04-17	143.9800	147.9700	143.2750	147.6100	+2.642%	381,792	+53.526%
2025-04-16	139.0000	144.1500	138.0000	143.8100	+2.721%	343,447	+57.583%
2025-04-15	141.7400	144.1100	138.8900	140.0000	-1.961%	388,357	+61.871%
2025-04-14	149.6250	149.7700	140.9100	142.8000	-2.412%	498,581	+58.697%
2025-04-11	139.1000	148.0185	137.4100	146.3300	+5.296%	513,359	+54.869%
2025-04-10	135.6000	141.2000	134.5008	138.9700	+0.908%	681,650	+63.071%
2025-04-09	120.7000	140.6300	119.2500	137.7200	+13.790%	947,978	+64.551%
2025-04-08	120.8200	122.4850	114.9145	121.0300	+6.747%	954,377	+87.243%
2025-04-07	106.1000	116.2600	102.2500	113.3800	+1.549%	634,733	+99.877%
2025-04-04	113.0000	115.0000	110.1100	111.6500	-5.051%	561,339	+102.974%
2025-04-03	120.3600	123.2800	116.0200	117.5900	-7.293%	377,053	+92.720%
2025-04-02	120.2400	128.0500	119.5891	126.8400	+4.146%	353,419	+78.666%
2025-04-01	119.2800	122.7918	118.6500	121.7900	+2.181%	444,631	+86.074%
2025-03-31	118.3900	120.2800	115.3500	119.1900	-1.439%	428,663	+90.133%
2025-03-28	124.2200	124.2200	119.4647	120.9300	-2.152%	320,583	+87.398%
2025-03-27	125.8300	126.6050	123.0100	123.5900	-1.913%	253,989	+83.364%
2025-03-26	131.5000	132.0050	124.3500	126.0000	-3.963%	316,775	+79.857%
2025-03-25	130.0000	131.4000	128.3400	131.2000	+1.950%	315,667	+72.729%
2025-03-24	127.1000	129.3700	126.3000	128.6900	+2.944%	284,172	+76.098%
2025-03-21	123.8300	125.1500	122.4655	125.0100	-0.072%	694,837	+81.281%
2025-03-20	124.5400	125.3500	123.4988	125.1000	-0.501%	213,744	+81.151%
2025-03-19	125.2900	127.4945	123.9200	125.7300	+0.753%	316,441	+80.243%
2025-03-18	125.5000	125.5500	121.1400	124.7900	-0.756%	395,337	+81.601%
2025-03-17	128.6700	129.1550	124.3001	125.7400	-2.866%	389,669	+80.229%
2025-03-14	126.7600	129.8600	124.5000	129.4500	+4.404%	464,310	+75.064%
2025-03-13	121.8100	124.0500	120.4300	123.9900	+2.024%	408,934	+82.773%
2025-03-12	125.3200	126.5499	120.8400	121.5300	-1.992%	482,336	+86.472%
2025-03-11	123.3700	126.2250	121.7662	124.0000	+0.527%	541,545	+82.758%
2025-03-10	130.0400	130.4900	121.6200	123.3500	-6.786%	716,694	+83.721%
2025-03-07	134.8900	134.8900	128.9050	132.3300	-2.029%	666,015	+71.254%
2025-03-06	134.8100	136.2336	131.1000	135.0700	-0.457%	705,237	+67.780%
2025-03-05	110.0700	138.2100	110.0700	135.6900	-4.376%	2,984,757	+67.013%
2025-03-04	140.2500	143.5600	135.1700	141.9000	-0.512%	989,634	+59.704%
2025-03-03	149.8500	150.8300	141.6700	142.6300	-4.672%	527,511	+58.887%
2025-02-28	150.6300	153.2300	147.2250	149.6200	-1.475%	443,498	+51.464%
2025-02-27	155.8700	157.0000	151.6000	151.8600	-1.165%	251,136	+49.230%
2025-02-26	152.3600	157.8200	150.0000	153.6500	+1.292%	378,803	+47.491%
2025-02-25	152.0100	153.6800	145.9650	151.6900	-0.791%	469,723	+49.397%
2025-02-24	154.7900	156.4800	149.0200	152.9000	-1.221%	321,745	+48.215%
2025-02-21	160.0200	160.2500	153.1635	154.7900	-2.112%	339,273	+46.405%
2025-02-20	158.6300	159.4200	154.4100	158.1300	-0.447%	282,449	+43.312%
2025-02-19	157.0600	161.6100	156.2000	158.8400	+2.279%	444,897	+42.672%
2025-02-18	158.2400	160.0500	153.9700	155.3000	-1.077%	518,268	+45.924%
2025-02-14	160.9800	161.3300	156.4000	156.9900	-2.696%	468,890	+44.353%
2025-02-13	168.2500	168.6000	159.3700	161.3400	-3.792%	618,127	+40.461%
2025-02-12	175.2700	178.8000	162.9500	167.7000	-6.496%	702,275	+35.134%
2025-02-11	181.0000	181.0200	176.9825	179.3500	-1.537%	247,497	+26.356%
2025-02-10	177.4700	182.6500	175.8600	182.1500	+2.950%	244,824	+24.414%
2025-02-07	179.0800	180.2999	176.0600	176.9300	-1.195%	239,082	+28.085%
2025-02-06	187.6800	188.2000	176.3500	179.0700	-3.705%	396,700	+26.554%
2025-02-05	188.5400	188.5400	183.3900	185.9600	-0.086%	337,667	+21.865%
2025-02-04	174.7900	188.7900	174.7900	186.1200	+7.596%	546,558	+21.760%
2025-02-03	174.8300	181.8464	172.9800	172.9800	-3.980%	440,920	+31.009%
2025-01-31	174.0000	182.6000	171.5300	180.1500	+4.751%	394,288	+25.795%
2025-01-30	172.2500	173.8900	170.5000	171.9800	+0.409%	226,009	+31.771%
2025-01-29	175.1400	177.1580	169.0000	171.2800	-2.148%	273,025	+32.310%
2025-01-28	179.6900	179.6900	172.9900	175.0400	-0.852%	230,579	+29.468%
2025-01-27	176.0000	178.9250	170.1700	176.5450	-2.115%	385,831	+28.364%
2025-01-24	181.5700	182.0430	179.2321	180.3600	-0.666%	313,821	+25.649%
2025-01-23	177.6300	182.6400	176.5000	181.5700	+2.074%	372,071	+24.811%
2025-01-22	178.3800	180.0000	175.8450	177.8800	+0.203%	381,063	+27.400%
2025-01-21	171.0000	177.6300	171.0000	177.5200	+5.203%	440,514	+27.659%
2025-01-17	167.9600	170.8800	164.9000	168.7400	+2.026%	314,826	+34.301%
2025-01-16	168.0000	168.6100	163.1700	165.3900	-1.277%	284,216	+37.022%
2025-01-15	168.4000	171.0000	166.2668	167.5300	+1.743%	363,080	+35.271%
2025-01-14	163.7300	168.9689	163.0000	164.6600	+1.573%	276,736	+37.629%
2025-01-13	161.2800	162.3400	157.2500	162.1100	-1.769%	409,779	+39.794%
2025-01-10	160.8600	167.2500	160.1500	165.0300	+0.991%	326,360	+37.320%
2025-01-08	161.4100	164.0000	158.0400	163.4100	+0.227%	312,733	+38.682%
2025-01-07	164.4500	168.0000	161.5496	163.0400	-0.421%	328,016	+38.997%
2025-01-06	163.2300	164.0000	160.5210	163.7300	+1.689%	320,430	+38.411%
2025-01-03	157.3600	161.5550	157.1800	161.0100	+2.915%	333,569	+40.749%
2025-01-02	157.8700	161.7050	155.2800	156.4500	+1.664%	315,618	+44.851%
2024-12-31	156.7400	157.4600	153.7100	153.8900	-0.831%	263,544	+47.261%
2024-12-30	155.2700	155.9500	152.7600	155.1800	-1.573%	339,108	+46.037%
2024-12-27	161.0100	161.4900	154.6200	157.6600	-2.378%	344,746	+43.740%
2024-12-26	158.1100	162.2074	158.0000	161.5000	+0.862%	266,850	+40.322%
2024-12-24	161.2000	161.8550	158.7100	160.1200	-0.670%	165,363	+41.531%
2024-12-23	164.6000	164.8100	159.3200	161.2000	-1.725%	380,120	+40.583%
2024-12-20	158.1800	165.6199	158.1800	164.0300	+1.353%	1,260,497	+38.158%
2024-12-19	156.9300	161.8500	156.0700	161.8400	+3.704%	523,469	+40.027%
2024-12-18	163.8600	165.2500	155.3200	156.0600	-4.865%	803,491	+45.213%
2024-12-17	168.6100	168.6100	159.6249	164.0400	-2.820%	675,228	+38.149%
2024-12-16	159.5457	172.0800	159.2200	168.8000	+7.859%	1,108,736	+34.254%
2024-12-13	153.4500	156.6000	151.4200	156.5000	+1.703%	607,390	+44.805%
2024-12-12	154.2600	156.7250	152.1887	153.8800	-0.305%	482,002	+47.271%
2024-12-11	154.8400	155.9700	150.5000	154.3500	+0.410%	770,295	+46.822%
2024-12-10	159.5800	160.2375	153.0000	153.7200	-4.177%	895,153	+47.424%
2024-12-09	163.6700	164.8800	159.7300	160.4200	-1.782%	746,479	+41.267%
2024-12-06	166.0100	167.3000	161.0000	163.3300	-1.383%	808,058	+38.750%
2024-12-05	175.0000	180.8300	162.2700	165.6200	-15.882%	2,547,903	+36.831%
2024-12-04	194.0300	199.2000	192.2900	196.8900	+1.963%	686,348	+15.100%
2024-12-03	203.2000	203.2000	192.8000	193.1000	-4.966%	545,725	+17.359%
2024-12-02	197.0000	203.5700	192.5000	203.1900	+4.468%	467,690	+11.531%
2024-11-29	194.0000	196.0000	192.6000	194.5000	+1.902%	191,649	+16.514%
2024-11-27	197.3600	199.5560	190.5000	190.8700	-2.865%	258,001	+18.730%
2024-11-26	196.1700	203.6899	193.0003	196.5000	+1.755%	430,013	+15.328%
2024-11-25	199.1600	201.6154	192.3000	193.1100	-1.429%	362,700	+17.353%
2024-11-22	196.2900	199.7439	195.6250	195.9100	+0.849%	314,620	+15.676%
2024-11-21	198.1400	204.5200	193.0000	194.2600	-2.057%	535,578	+16.658%
2024-11-20	204.0100	205.0500	191.1200	198.3400	+1.770%	670,394	+14.258%
2024-11-19	192.4000	197.6900	189.2600	194.8900	-1.106%	859,199	+16.281%
2024-11-18	199.4800	200.9360	195.5800	197.0700	-1.495%	263,019	+14.995%
2024-11-15	203.8200	204.5000	197.6100	200.0600	-2.051%	338,341	+13.276%
2024-11-14	216.1400	219.9800	203.0400	204.2500	-6.118%	422,964	+10.952%
2024-11-13	217.4400	227.6500	217.1800	217.5600	-0.216%	379,299	+4.164%
2024-11-12	228.5700	231.9400	213.5400	218.0300	-7.288%	423,594	+3.940%
2024-11-11	232.0000	236.5999	228.2300	235.1700	+3.204%	344,266	-3.636%
2024-11-08	225.2700	231.5000	222.0000	227.8700	+1.869%	305,420	-0.549%
2024-11-07	213.0100	224.9899	213.0100	223.6900	+3.407%	260,193	+1.310%
2024-11-06	227.5500	232.0000	203.2100	216.3200	-1.525%	780,525	+4.761%
2024-11-05	216.2700	220.2600	215.2106	219.6700	+1.944%	231,820	+3.164%
2024-11-04	213.5700	219.2799	213.0000	215.4800	-0.241%	144,726	+5.170%
2024-11-01	217.1300	219.8871	215.6000	216.0000	+0.484%	163,684	+4.917%
2024-10-31	215.7800	217.3199	211.4618	214.9600	-0.757%	213,155	+5.424%
2024-10-30	219.3100	221.1900	216.2400	216.6000	-1.924%	196,286	+4.626%
2024-10-29	220.2000	221.6917	218.0000	220.8500	+0.023%	134,482	+2.613%
2024-10-28	222.0600	222.5800	217.9700	220.8000	-0.045%	148,419	+2.636%
2024-10-25	216.6900	221.1100	215.9056	220.9000	+2.432%	181,816	+2.589%
2024-10-24	214.6800	218.8299	214.4054	215.6550	+0.454%	141,853	+5.085%
2024-10-23	215.6800	217.1400	212.1400	214.6800	-0.831%	153,026	+5.562%
2024-10-22	219.5200	220.0000	214.6800	216.4800	-1.828%	201,828	+4.684%
2024-10-21	217.6900	227.1800	217.6900	220.5100	+1.632%	226,845	+2.771%
2024-10-18	216.0000	218.9899	215.1200	216.9700	+0.621%	169,120	+4.448%
2024-10-17	221.3200	221.3400	215.0950	215.6300	-2.089%	239,251	+5.097%
2024-10-16	215.7400	221.5200	215.2000	220.2300	+2.858%	254,220	+2.902%
2024-10-15	215.4400	217.3500	209.5190	214.1100	-0.493%	271,933	+5.843%
2024-10-14	218.0000	219.0000	214.2965	215.1700	-0.102%	276,554	+5.321%
2024-10-11	205.8000	217.5000	205.8000	215.3900	+4.219%	313,962	+5.214%
2024-10-10	207.1200	212.1141	203.9600	206.6700	-0.792%	267,257	+9.653%
2024-10-09	207.4700	209.0000	205.1900	208.3200	+0.241%	185,162	+8.785%
2024-10-08	206.5400	209.3200	205.5900	207.8200	+1.237%	217,787	+9.046%
2024-10-07	208.1800	209.0000	203.5453	205.2800	-1.284%	215,616	+10.396%
2024-10-04	203.1600	208.6500	201.0000	207.9500	+3.401%	225,564	+8.978%
2024-10-03	203.6600	204.4300	199.5000	201.1100	-1.417%	346,774	+12.685%
2024-10-02	215.6700	217.2616	203.7200	204.0000	-3.359%	511,770	+11.088%
2024-10-01	200.6200	219.2500	200.4600	211.0900	+5.282%	733,471	+7.357%
2024-09-30	198.0000	200.7800	196.6070	200.5000	+0.637%	264,707	+13.027%
2024-09-27	196.5500	200.8300	196.3600	199.2300	+2.327%	295,877	+13.748%
2024-09-26	200.0000	200.0000	194.3600	194.7000	-1.042%	254,090	+16.394%
2024-09-25	197.9700	201.0100	194.7300	196.7500	-0.541%	267,435	+15.182%
2024-09-24	203.8000	203.8000	197.3300	197.8200	-3.267%	360,171	+14.559%
2024-09-23	190.3000	205.2801	190.0400	204.5000	+11.895%	693,801	+10.817%
2024-09-20	180.1000	184.2900	177.6201	182.7600	+1.708%	651,419	+23.999%
2024-09-19	178.2700	180.9400	175.2500	179.6900	+3.010%	294,118	+26.117%
2024-09-18	174.4700	180.6500	171.2700	174.4400	-0.297%	372,991	+29.913%
2024-09-17	171.7700	176.8200	171.7700	174.9600	+0.830%	473,210	+29.527%
2024-09-16	187.1900	188.1750	171.2300	173.5200	-9.677%	1,138,999	+30.602%
2024-09-13	187.0000	192.3800	185.5000	192.1100	+3.563%	207,572	+17.964%
2024-09-12	183.2800	186.5300	181.9050	185.5000	+0.821%	169,541	+22.167%
2024-09-11	180.7400	184.2400	175.9600	183.9900	+1.815%	177,376	+23.170%
2024-09-10	180.4000	184.6100	178.6200	180.7100	-0.116%	272,616	+25.405%
2024-09-09	180.2700	182.2950	178.6901	180.9200	+0.808%	276,234	+25.260%
2024-09-06	183.2900	186.4200	175.8500	179.4700	-2.319%	420,713	+26.272%
2024-09-05	191.0100	206.8000	181.9850	183.7300	-5.313%	753,937	+23.344%
2024-09-04	191.7200	197.4250	190.6531	194.0400	+0.926%	523,787	+16.790%
2024-09-03	203.9400	207.8900	191.7516	192.2600	-5.644%	373,701	+17.872%
2024-08-30	203.9600	206.2600	198.8700	203.7600	+0.074%	359,425	+11.219%
2024-08-29	198.3500	205.7800	197.5600	203.6100	+5.029%	470,177	+11.301%
2024-08-28	199.4000	211.4400	190.9900	193.8600	+9.057%	983,908	+16.899%
2024-08-27	176.1000	178.8600	174.7100	177.7600	+0.209%	156,388	+27.486%
2024-08-26	186.5000	188.6200	176.4850	177.3900	-4.431%	296,796	+27.752%
2024-08-23	185.0100	186.7400	183.0350	185.6150	+0.872%	182,780	+22.091%
2024-08-22	189.4200	189.4200	183.5000	184.0100	-2.258%	163,164	+23.156%
2024-08-21	187.4800	190.0000	187.2000	188.2600	+0.545%	121,713	+20.376%
2024-08-20	189.3900	189.7300	184.5600	187.2400	-1.349%	151,030	+21.032%
2024-08-19	190.4400	191.6626	185.3700	189.8000	-0.336%	189,801	+19.399%
2024-08-16	187.1900	191.7700	186.4300	190.4400	+1.932%	220,297	+18.998%
2024-08-15	186.4200	188.0000	181.8500	186.8300	+1.499%	233,384	+21.297%
2024-08-14	182.4400	186.8199	181.6400	184.0700	+1.405%	253,227	+23.116%
2024-08-13	179.0000	182.5600	176.0300	181.5200	+1.949%	190,582	+24.846%
2024-08-12	177.4300	178.9100	174.6100	178.0500	+1.153%	117,678	+27.279%
2024-08-09	176.4800	178.2543	174.8300	176.0200	-0.232%	196,688	+28.747%
2024-08-08	169.3200	178.4750	168.3900	176.4300	+5.634%	255,133	+28.448%
2024-08-07	171.6900	172.8086	165.2500	167.0200	-1.533%	162,542	+35.684%
2024-08-06	164.3200	171.9400	163.5000	169.6200	+3.339%	268,002	+33.605%
2024-08-05	156.3600	166.4700	152.8802	164.1400	-1.417%	327,550	+38.065%
2024-08-02	169.0900	170.7300	164.1342	166.5000	-4.497%	265,420	+36.108%
2024-08-01	179.5900	180.6399	172.4900	174.3400	-2.352%	198,876	+29.987%
2024-07-31	175.8800	180.4600	172.6500	178.5400	+2.893%	220,568	+26.930%
2024-07-30	175.1500	178.7500	170.8900	173.5200	-0.931%	169,060	+30.602%
2024-07-29	174.2100	175.2500	171.7294	175.1500	+0.765%	161,116	+29.386%
2024-07-26	172.5500	174.6400	169.9501	173.8200	+2.283%	168,763	+30.376%
2024-07-25	170.3100	172.5000	168.2900	169.9400	-0.217%	169,064	+33.353%
2024-07-24	169.9300	173.0000	168.6500	170.3100	-0.705%	196,253	+33.063%
2024-07-23	168.5100	172.6500	168.5100	171.5200	+1.841%	203,710	+32.125%
2024-07-22	165.0600	169.3600	163.5074	168.4200	+2.551%	251,526	+34.556%
2024-07-19	166.2500	167.3100	164.2000	164.2300	-0.701%	224,071	+37.989%
2024-07-18	166.0900	168.2000	163.5000	165.3900	-0.325%	291,302	+37.022%
2024-07-17	167.2400	170.2760	163.6400	165.9300	-2.135%	545,463	+36.576%
2024-07-16	176.0000	176.5000	169.3200	169.5500	-2.653%	410,858	+33.660%
2024-07-15	175.0000	178.0900	173.3800	174.1700	+0.531%	303,314	+30.114%
2024-07-12	177.0700	178.1600	172.9000	173.2500	-1.192%	259,034	+30.805%
2024-07-11	178.2600	178.3861	174.2400	175.3400	-0.063%	280,914	+29.246%
2024-07-10	168.1000	175.5700	168.0500	175.4500	+4.534%	318,455	+29.165%
2024-07-09	169.4100	170.0400	167.3701	167.8400	-1.346%	298,647	+35.021%
2024-07-08	171.0700	173.3008	168.4200	170.1300	+0.728%	318,041	+33.204%
2024-07-05	170.2100	171.9500	167.1600	168.9000	-0.828%	366,487	+34.174%
2024-07-03	170.8700	173.1800	169.3375	170.3100	-0.520%	234,264	+33.063%
2024-07-02	174.5400	174.5400	168.3000	171.2000	-2.545%	721,712	+32.371%
2024-07-01	183.7200	184.7050	174.7300	175.6700	-3.563%	459,155	+29.003%
2024-06-28	179.3600	186.2200	179.0100	182.1600	+2.389%	820,291	+24.407%
2024-06-27	177.0000	178.5850	162.5000	177.9100	-7.728%	1,647,582	+27.379%
2024-06-26	195.5300	201.9500	192.7700	192.8100	+0.052%	773,800	+17.535%
2024-06-25	190.6000	194.3700	188.3300	192.7100	+1.165%	451,488	+17.596%
2024-06-24	189.2700	193.1739	187.0021	190.4900	+0.533%	431,889	+18.967%
2024-06-21	203.4600	203.8050	185.5029	189.4800	-6.931%	1,343,250	+19.601%
2024-06-20	222.2100	224.0000	203.0491	203.5900	-7.168%	620,304	+11.312%
2024-06-18	215.8200	219.3400	214.0000	219.3100	+1.952%	359,421	+3.333%
2024-06-17	211.3900	216.8799	202.6100	215.1100	-0.060%	682,352	+5.351%
2024-06-14	213.1000	215.4500	211.6000	215.2400	-0.125%	199,327	+5.287%
2024-06-13	218.6400	220.2200	213.6701	215.5100	-0.947%	325,774	+5.155%
2024-06-12	214.3800	219.7400	213.3000	217.5700	+2.943%	417,060	+4.160%
2024-06-11	205.1500	213.4600	203.0000	211.3500	+3.153%	494,059	+7.225%
2024-06-10	202.9100	204.9900	198.0491	204.8900	+1.285%	241,599	+10.606%
2024-06-07	202.6900	205.7900	201.1600	202.2900	-0.768%	161,995	+12.027%
2024-06-06	205.2800	206.7800	202.3300	203.8550	-0.272%	155,661	+11.167%
2024-06-05	203.5500	205.0000	202.1200	204.4100	+0.839%	243,251	+10.865%
2024-06-04	202.7900	203.9800	200.9200	202.7100	-0.275%	180,587	+11.795%
2024-06-03	204.0000	204.9700	200.9100	203.2700	+0.554%	201,076	+11.487%
2024-05-31	202.1000	205.2800	198.1000	202.1500	+0.853%	270,650	+12.105%
2024-05-30	199.1500	202.4800	197.8783	200.4400	+1.360%	244,371	+13.061%
2024-05-29	197.2200	199.7000	195.5900	197.7500	-0.528%	249,149	+14.599%
2024-05-28	199.7700	200.3881	197.1001	198.8000	-0.486%	202,873	+13.994%
2024-05-24	197.9100	200.0000	197.3600	199.7700	+1.298%	195,945	+13.440%
2024-05-23	197.7700	200.0800	195.6701	197.2100	+0.525%	205,250	+14.913%
2024-05-22	196.4400	197.7050	195.3200	196.1800	-0.305%	182,505	+15.516%
2024-05-21	197.1300	198.9650	195.0400	196.7800	-0.188%	255,538	+15.164%
2024-05-20	194.3200	197.9200	193.0600	197.1500	+1.713%	264,610	+14.948%
2024-05-17	193.8100	195.2200	191.0660	193.8300	+0.571%	191,015	+16.917%
2024-05-16	191.6200	197.5500	190.5601	192.7300	-0.161%	228,390	+17.584%
2024-05-15	196.1000	196.1000	191.0000	193.0400	-0.628%	324,632	+17.395%
2024-05-14	188.7400	195.3600	186.7700	194.2600	+3.727%	347,740	+16.658%
2024-05-13	188.0200	192.4950	187.1200	187.2800	+0.434%	355,191	+21.006%
2024-05-10	189.0000	189.0000	183.5700	186.4700	-0.459%	403,182	+21.532%
2024-05-09	182.0100	190.1200	180.2300	187.3300	+3.235%	578,357	+20.974%
2024-05-08	179.3600	182.6950	179.0000	181.4600	+1.041%	353,623	+24.887%
2024-05-07	178.5000	181.8202	177.3300	179.5900	-0.167%	420,250	+26.187%
2024-05-06	169.7400	181.3700	169.4400	179.8900	+6.589%	583,228	+25.977%
2024-05-03	167.1400	168.8000	165.5968	168.7700	+1.840%	243,891	+34.277%
2024-05-02	164.2600	166.0499	160.9000	165.7200	+1.963%	298,693	+36.749%
2024-05-01	159.1700	164.7200	157.1800	162.5300	+1.715%	442,899	+39.433%
2024-04-30	157.3000	163.1700	156.4710	159.7900	+0.345%	327,164	+41.824%
2024-04-29	159.4000	162.5000	157.6450	159.2400	+0.727%	413,857	+42.313%
2024-04-26	157.1700	158.3700	154.8174	158.0900	+1.574%	200,412	+43.349%
2024-04-25	155.5100	156.2800	153.0000	155.6400	-1.487%	268,641	+45.605%
2024-04-24	160.7500	162.8100	155.0000	157.9900	-0.196%	423,124	+43.439%
2024-04-23	150.9100	159.3257	150.9100	158.3000	+5.731%	586,387	+43.159%
2024-04-22	151.9200	153.1000	148.0520	149.7200	-0.200%	244,495	+51.363%
2024-04-19	147.2900	152.5600	147.2900	150.0200	+2.263%	372,906	+51.060%
2024-04-18	147.1000	149.6200	145.9800	146.7000	+0.055%	175,312	+54.479%
2024-04-17	150.4000	150.4500	144.8700	146.6200	-1.900%	172,582	+54.563%
2024-04-16	144.1100	150.0150	143.6500	149.4600	+2.286%	271,040	+51.626%
2024-04-15	149.7600	149.7600	145.2000	146.1200	-0.680%	224,245	+55.092%
2024-04-12	148.5200	150.9000	145.0101	147.1200	-0.923%	239,160	+54.038%
2024-04-11	148.3200	149.3700	145.2300	148.4900	+0.712%	167,424	+52.616%
2024-04-10	145.8200	148.7683	145.7600	147.4400	-1.608%	236,977	+53.703%
2024-04-09	151.0300	152.0000	147.2200	149.8500	-1.615%	193,691	+51.231%
2024-04-08	149.7800	152.9600	149.3700	152.3100	+2.545%	235,652	+48.789%
2024-04-05	147.3300	148.7673	146.0051	148.5300	+1.441%	262,293	+52.575%
2024-04-04	148.7000	149.6100	145.7400	146.4200	-0.327%	216,358	+54.774%
2024-04-03	145.5600	147.2850	144.6400	146.9000	+0.720%	212,833	+54.268%
2024-04-02	148.2100	148.2100	144.4034	145.8500	-2.389%	293,003	+55.379%
2024-04-01	155.1100	155.4000	148.7400	149.4200	-2.518%	177,473	+51.666%
2024-03-28	148.7700	154.6850	148.7700	153.2800	+2.680%	327,931	+47.847%
2024-03-27	151.6500	152.6000	147.5600	149.2800	-0.982%	259,760	+51.809%
2024-03-26	153.1100	153.1100	149.8000	150.7600	-0.901%	284,037	+50.318%
2024-03-25	149.4600	153.2300	149.0700	152.1300	+2.162%	310,381	+48.965%
2024-03-22	150.3300	150.3912	147.5800	148.9100	-0.501%	162,745	+52.186%
2024-03-21	149.5700	151.4000	147.1700	149.6600	+0.322%	310,362	+51.423%
2024-03-20	145.0900	150.8700	144.4760	149.1800	+2.403%	453,477	+51.910%
2024-03-19	143.3900	146.4900	141.0300	145.6800	+0.914%	508,081	+55.560%
2024-03-18	148.6600	150.7100	143.4200	144.3600	-2.853%	556,444	+56.983%
2024-03-15	155.2400	156.4600	148.0800	148.6000	-6.009%	1,295,448	+52.503%

document.getElementById("YCc607").onerror = function(){this.style.display='none';}; .dark-mode .cB9Mzc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cB9Mzc{ color: #333333; background-color: white; border: 2px solid #333333; }AVAVAeroVironment, Inc.stock NASDAQ

AVAV
AeroVironment, Inc.
stock NASDAQ