Dark

AVAV
AeroVironment, Inc.
stock NASDAQ

At Close

May 9, 2025 3:59:53 PM EDT

165.56USD-1.675%(-2.82)368,867

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 9, 2025 8:11:30 AM EDT

168.38USD0.000%(0.00)1,107

After-hours

May 9, 2025 4:00:30 PM EDT

165.47USD-0.012%(-0.02)1,835

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	168.3600	168.9534	163.2000	165.470	-1.728%	368,867	0.000%
2025-05-08	162.7900	169.0000	161.5000	168.380	+5.231%	490,220	-1.728%
2025-05-07	158.5000	160.5150	155.6900	160.010	+0.953%	271,672	+3.412%
2025-05-06	160.0000	162.0000	154.3875	158.500	-2.136%	386,579	+4.397%
2025-05-05	159.0900	163.5000	156.9400	161.960	+1.996%	441,995	+2.167%
2025-05-02	156.4050	160.0100	155.2200	158.790	+2.307%	310,779	+4.207%
2025-05-01	153.1200	157.7300	150.2897	155.210	+2.435%	386,395	+6.610%
2025-04-30	150.9900	152.2490	148.0190	151.520	-1.122%	262,830	+9.207%
2025-04-29	149.6600	154.4800	149.2200	153.240	+2.358%	292,542	+7.981%
2025-04-28	150.2500	154.0000	147.1700	149.710	+0.080%	227,650	+10.527%
2025-04-25	148.9300	151.4200	147.9500	149.590	+0.430%	306,994	+10.616%
2025-04-24	145.9400	150.3600	142.2018	148.950	+1.874%	353,144	+11.091%
2025-04-23	155.0100	156.3500	146.0550	146.210	-2.643%	445,077	+13.173%
2025-04-22	146.6050	150.5800	145.4429	150.180	+4.147%	420,856	+10.181%
2025-04-21	146.4050	146.9348	141.0850	144.200	-2.310%	276,132	+14.750%
2025-04-17	143.9800	147.9700	143.2750	147.610	+2.642%	381,792	+12.099%
2025-04-16	139.0000	144.1500	138.0000	143.810	+2.721%	343,447	+15.062%
2025-04-15	141.7400	144.1100	138.8900	140.000	-1.961%	388,357	+18.193%
2025-04-14	149.6250	149.7700	140.9100	142.800	-2.412%	498,581	+15.875%
2025-04-11	139.1000	148.0185	137.4100	146.330	+5.296%	513,359	+13.080%
2025-04-10	135.6000	141.2000	134.5008	138.970	+0.908%	681,650	+19.069%
2025-04-09	120.7000	140.6300	119.2500	137.720	+13.790%	947,978	+20.150%
2025-04-08	120.8200	122.4850	114.9145	121.030	+6.747%	954,377	+36.718%
2025-04-07	106.1000	116.2600	102.2500	113.380	+1.549%	634,733	+45.943%
2025-04-04	113.0000	115.0000	110.1100	111.650	-5.051%	561,339	+48.204%
2025-04-03	120.3600	123.2800	116.0200	117.590	-7.293%	377,053	+40.718%
2025-04-02	120.2400	128.0500	119.5891	126.840	+4.146%	353,419	+30.456%
2025-04-01	119.2800	122.7918	118.6500	121.790	+2.181%	444,631	+35.865%
2025-03-31	118.3900	120.2800	115.3500	119.190	-1.439%	428,663	+38.829%
2025-03-28	124.2200	124.2200	119.4647	120.930	-2.152%	320,583	+36.831%
2025-03-27	125.8300	126.6050	123.0100	123.590	-1.913%	253,989	+33.886%
2025-03-26	131.5000	132.0050	124.3500	126.000	-3.963%	316,775	+31.325%
2025-03-25	130.0000	131.4000	128.3400	131.200	+1.950%	315,667	+26.120%
2025-03-24	127.1000	129.3700	126.3000	128.690	+2.944%	284,172	+28.580%
2025-03-21	123.8300	125.1500	122.4655	125.010	-0.072%	694,837	+32.365%
2025-03-20	124.5400	125.3500	123.4988	125.100	-0.501%	213,744	+32.270%
2025-03-19	125.2900	127.4945	123.9200	125.730	+0.753%	316,441	+31.607%
2025-03-18	125.5000	125.5500	121.1400	124.790	-0.756%	395,337	+32.599%
2025-03-17	128.6700	129.1550	124.3001	125.740	-2.866%	389,669	+31.597%
2025-03-14	126.7600	129.8600	124.5000	129.450	+4.404%	464,310	+27.825%
2025-03-13	121.8100	124.0500	120.4300	123.990	+2.024%	408,934	+33.454%
2025-03-12	125.3200	126.5499	120.8400	121.530	-1.992%	482,336	+36.156%
2025-03-11	123.3700	126.2250	121.7662	124.000	+0.527%	541,545	+33.444%
2025-03-10	130.0400	130.4900	121.6200	123.350	-6.786%	716,694	+34.147%
2025-03-07	134.8900	134.8900	128.9050	132.330	-2.029%	666,015	+25.043%
2025-03-06	134.8100	136.2336	131.1000	135.070	-0.457%	705,237	+22.507%
2025-03-05	110.0700	138.2100	110.0700	135.690	-4.376%	2,984,757	+21.947%
2025-03-04	140.2500	143.5600	135.1700	141.900	-0.512%	989,634	+16.610%
2025-03-03	149.8500	150.8300	141.6700	142.630	-4.672%	527,511	+16.013%
2025-02-28	150.6300	153.2300	147.2250	149.620	-1.475%	443,498	+10.594%
2025-02-27	155.8700	157.0000	151.6000	151.860	-1.165%	251,136	+8.962%
2025-02-26	152.3600	157.8200	150.0000	153.650	+1.292%	378,803	+7.693%
2025-02-25	152.0100	153.6800	145.9650	151.690	-0.791%	469,723	+9.084%
2025-02-24	154.7900	156.4800	149.0200	152.900	-1.221%	321,745	+8.221%
2025-02-21	160.0200	160.2500	153.1635	154.790	-2.112%	339,273	+6.900%
2025-02-20	158.6300	159.4200	154.4100	158.130	-0.447%	282,449	+4.642%
2025-02-19	157.0600	161.6100	156.2000	158.840	+2.279%	444,897	+4.174%
2025-02-18	158.2400	160.0500	153.9700	155.300	-1.077%	518,268	+6.549%
2025-02-14	160.9800	161.3300	156.4000	156.990	-2.696%	468,890	+5.402%
2025-02-13	168.2500	168.6000	159.3700	161.340	-3.792%	618,127	+2.560%
2025-02-12	175.2700	178.8000	162.9500	167.700	-6.496%	702,275	-1.330%
2025-02-11	181.0000	181.0200	176.9825	179.350	-1.537%	247,497	-7.739%
2025-02-10	177.4700	182.6500	175.8600	182.150	+2.950%	244,824	-9.157%
2025-02-07	179.0800	180.2999	176.0600	176.930	-1.195%	239,082	-6.477%
2025-02-06	187.6800	188.2000	176.3500	179.070	-3.705%	396,700	-7.595%
2025-02-05	188.5400	188.5400	183.3900	185.960	-0.086%	337,667	-11.018%
2025-02-04	174.7900	188.7900	174.7900	186.120	+7.596%	546,558	-11.095%
2025-02-03	174.8300	181.8464	172.9800	172.980	-3.980%	440,920	-4.342%
2025-01-31	174.0000	182.6000	171.5300	180.150	+4.751%	394,288	-8.149%
2025-01-30	172.2500	173.8900	170.5000	171.980	+0.409%	226,009	-3.785%
2025-01-29	175.1400	177.1580	169.0000	171.280	-2.148%	273,025	-3.392%
2025-01-28	179.6900	179.6900	172.9900	175.040	-0.852%	230,579	-5.467%
2025-01-27	176.0000	178.9250	170.1700	176.545	-2.115%	385,831	-6.273%
2025-01-24	181.5700	182.0430	179.2321	180.360	-0.666%	313,821	-8.256%
2025-01-23	177.6300	182.6400	176.5000	181.570	+2.074%	372,071	-8.867%
2025-01-22	178.3800	180.0000	175.8450	177.880	+0.203%	381,063	-6.977%
2025-01-21	171.0000	177.6300	171.0000	177.520	+5.203%	440,514	-6.788%
2025-01-17	167.9600	170.8800	164.9000	168.740	+2.026%	314,826	-1.938%
2025-01-16	168.0000	168.6100	163.1700	165.390	-1.277%	284,216	+0.048%
2025-01-15	168.4000	171.0000	166.2668	167.530	+1.743%	363,080	-1.230%
2025-01-14	163.7300	168.9689	163.0000	164.660	+1.573%	276,736	+0.492%
2025-01-13	161.2800	162.3400	157.2500	162.110	-1.769%	409,779	+2.073%
2025-01-10	160.8600	167.2500	160.1500	165.030	+0.991%	326,360	+0.267%
2025-01-08	161.4100	164.0000	158.0400	163.410	+0.227%	312,733	+1.261%
2025-01-07	164.4500	168.0000	161.5496	163.040	-0.421%	328,016	+1.490%
2025-01-06	163.2300	164.0000	160.5210	163.730	+1.689%	320,430	+1.063%
2025-01-03	157.3600	161.5550	157.1800	161.010	+2.915%	333,569	+2.770%
2025-01-02	157.8700	161.7050	155.2800	156.450	+1.664%	315,618	+5.765%
2024-12-31	156.7400	157.4600	153.7100	153.890	-0.831%	263,544	+7.525%
2024-12-30	155.2700	155.9500	152.7600	155.180	-1.573%	339,108	+6.631%
2024-12-27	161.0100	161.4900	154.6200	157.660	-2.378%	344,746	+4.954%
2024-12-26	158.1100	162.2074	158.0000	161.500	+0.862%	266,850	+2.458%
2024-12-24	161.2000	161.8550	158.7100	160.120	-0.670%	165,363	+3.341%
2024-12-23	164.6000	164.8100	159.3200	161.200	-1.725%	380,120	+2.649%
2024-12-20	158.1800	165.6199	158.1800	164.030	+1.353%	1,260,497	+0.878%
2024-12-19	156.9300	161.8500	156.0700	161.840	+3.704%	523,469	+2.243%
2024-12-18	163.8600	165.2500	155.3200	156.060	-4.865%	803,491	+6.030%
2024-12-17	168.6100	168.6100	159.6249	164.040	-2.820%	675,228	+0.872%
2024-12-16	159.5457	172.0800	159.2200	168.800	+7.859%	1,108,736	-1.973%
2024-12-13	153.4500	156.6000	151.4200	156.500	+1.703%	607,390	+5.732%
2024-12-12	154.2600	156.7250	152.1887	153.880	-0.305%	482,002	+7.532%
2024-12-11	154.8400	155.9700	150.5000	154.350	+0.410%	770,295	+7.204%
2024-12-10	159.5800	160.2375	153.0000	153.720	-4.177%	895,153	+7.644%
2024-12-09	163.6700	164.8800	159.7300	160.420	-1.782%	746,479	+3.148%
2024-12-06	166.0100	167.3000	161.0000	163.330	-1.383%	808,058	+1.310%
2024-12-05	175.0000	180.8300	162.2700	165.620	-15.882%	2,547,903	-0.091%
2024-12-04	194.0300	199.2000	192.2900	196.890	+1.963%	686,348	-15.958%
2024-12-03	203.2000	203.2000	192.8000	193.100	-4.966%	545,725	-14.309%
2024-12-02	197.0000	203.5700	192.5000	203.190	+4.468%	467,690	-18.564%
2024-11-29	194.0000	196.0000	192.6000	194.500	+1.902%	191,649	-14.925%
2024-11-27	197.3600	199.5560	190.5000	190.870	-2.865%	258,001	-13.307%
2024-11-26	196.1700	203.6899	193.0003	196.500	+1.755%	430,013	-15.791%
2024-11-25	199.1600	201.6154	192.3000	193.110	-1.429%	362,700	-14.313%
2024-11-22	196.2900	199.7439	195.6250	195.910	+0.849%	314,620	-15.538%
2024-11-21	198.1400	204.5200	193.0000	194.260	-2.057%	535,578	-14.820%
2024-11-20	204.0100	205.0500	191.1200	198.340	+1.770%	670,394	-16.573%
2024-11-19	192.4000	197.6900	189.2600	194.890	-1.106%	859,199	-15.096%
2024-11-18	199.4800	200.9360	195.5800	197.070	-1.495%	263,019	-16.035%
2024-11-15	203.8200	204.5000	197.6100	200.060	-2.051%	338,341	-17.290%
2024-11-14	216.1400	219.9800	203.0400	204.250	-6.118%	422,964	-18.987%
2024-11-13	217.4400	227.6500	217.1800	217.560	-0.216%	379,299	-23.943%
2024-11-12	228.5700	231.9400	213.5400	218.030	-7.288%	423,594	-24.107%
2024-11-11	232.0000	236.5999	228.2300	235.170	+3.204%	344,266	-29.638%
2024-11-08	225.2700	231.5000	222.0000	227.870	+1.869%	305,420	-27.384%
2024-11-07	213.0100	224.9899	213.0100	223.690	+3.407%	260,193	-26.027%
2024-11-06	227.5500	232.0000	203.2100	216.320	-1.525%	780,525	-23.507%
2024-11-05	216.2700	220.2600	215.2106	219.670	+1.944%	231,820	-24.673%
2024-11-04	213.5700	219.2799	213.0000	215.480	-0.241%	144,726	-23.209%
2024-11-01	217.1300	219.8871	215.6000	216.000	+0.484%	163,684	-23.394%
2024-10-31	215.7800	217.3199	211.4618	214.960	-0.757%	213,155	-23.023%
2024-10-30	219.3100	221.1900	216.2400	216.600	-1.924%	196,286	-23.606%
2024-10-29	220.2000	221.6917	218.0000	220.850	+0.023%	134,482	-25.076%
2024-10-28	222.0600	222.5800	217.9700	220.800	-0.045%	148,419	-25.059%
2024-10-25	216.6900	221.1100	215.9056	220.900	+2.432%	181,816	-25.093%
2024-10-24	214.6800	218.8299	214.4054	215.655	+0.454%	141,853	-23.271%
2024-10-23	215.6800	217.1400	212.1400	214.680	-0.831%	153,026	-22.922%
2024-10-22	219.5200	220.0000	214.6800	216.480	-1.828%	201,828	-23.563%
2024-10-21	217.6900	227.1800	217.6900	220.510	+1.632%	226,845	-24.960%
2024-10-18	216.0000	218.9899	215.1200	216.970	+0.621%	169,120	-23.736%
2024-10-17	221.3200	221.3400	215.0950	215.630	-2.089%	239,251	-23.262%
2024-10-16	215.7400	221.5200	215.2000	220.230	+2.858%	254,220	-24.865%
2024-10-15	215.4400	217.3500	209.5190	214.110	-0.493%	271,933	-22.717%
2024-10-14	218.0000	219.0000	214.2965	215.170	-0.102%	276,554	-23.098%
2024-10-11	205.8000	217.5000	205.8000	215.390	+4.219%	313,962	-23.177%
2024-10-10	207.1200	212.1141	203.9600	206.670	-0.792%	267,257	-19.935%
2024-10-09	207.4700	209.0000	205.1900	208.320	+0.241%	185,162	-20.569%
2024-10-08	206.5400	209.3200	205.5900	207.820	+1.237%	217,787	-20.378%
2024-10-07	208.1800	209.0000	203.5453	205.280	-1.284%	215,616	-19.393%
2024-10-04	203.1600	208.6500	201.0000	207.950	+3.401%	225,564	-20.428%
2024-10-03	203.6600	204.4300	199.5000	201.110	-1.417%	346,774	-17.722%
2024-10-02	215.6700	217.2616	203.7200	204.000	-3.359%	511,770	-18.887%
2024-10-01	200.6200	219.2500	200.4600	211.090	+5.282%	733,471	-21.612%
2024-09-30	198.0000	200.7800	196.6070	200.500	+0.637%	264,707	-17.471%
2024-09-27	196.5500	200.8300	196.3600	199.230	+2.327%	295,877	-16.945%
2024-09-26	200.0000	200.0000	194.3600	194.700	-1.042%	254,090	-15.013%
2024-09-25	197.9700	201.0100	194.7300	196.750	-0.541%	267,435	-15.898%
2024-09-24	203.8000	203.8000	197.3300	197.820	-3.267%	360,171	-16.353%
2024-09-23	190.3000	205.2801	190.0400	204.500	+11.895%	693,801	-19.086%
2024-09-20	180.1000	184.2900	177.6201	182.760	+1.708%	651,419	-9.460%
2024-09-19	178.2700	180.9400	175.2500	179.690	+3.010%	294,118	-7.914%
2024-09-18	174.4700	180.6500	171.2700	174.440	-0.297%	372,991	-5.142%
2024-09-17	171.7700	176.8200	171.7700	174.960	+0.830%	473,210	-5.424%
2024-09-16	187.1900	188.1750	171.2300	173.520	-9.677%	1,138,999	-4.639%
2024-09-13	187.0000	192.3800	185.5000	192.110	+3.563%	207,572	-13.867%
2024-09-12	183.2800	186.5300	181.9050	185.500	+0.821%	169,541	-10.798%
2024-09-11	180.7400	184.2400	175.9600	183.990	+1.815%	177,376	-10.066%
2024-09-10	180.4000	184.6100	178.6200	180.710	-0.116%	272,616	-8.433%
2024-09-09	180.2700	182.2950	178.6901	180.920	+0.808%	276,234	-8.540%
2024-09-06	183.2900	186.4200	175.8500	179.470	-2.319%	420,713	-7.801%
2024-09-05	191.0100	206.8000	181.9850	183.730	-5.313%	753,937	-9.938%
2024-09-04	191.7200	197.4250	190.6531	194.040	+0.926%	523,787	-14.724%
2024-09-03	203.9400	207.8900	191.7516	192.260	-5.644%	373,701	-13.934%
2024-08-30	203.9600	206.2600	198.8700	203.760	+0.074%	359,425	-18.792%
2024-08-29	198.3500	205.7800	197.5600	203.610	+5.029%	470,177	-18.732%
2024-08-28	199.4000	211.4400	190.9900	193.860	+9.057%	983,908	-14.645%
2024-08-27	176.1000	178.8600	174.7100	177.760	+0.209%	156,388	-6.914%
2024-08-26	186.5000	188.6200	176.4850	177.390	-4.431%	296,796	-6.720%
2024-08-23	185.0100	186.7400	183.0350	185.615	+0.872%	182,780	-10.853%
2024-08-22	189.4200	189.4200	183.5000	184.010	-2.258%	163,164	-10.076%
2024-08-21	187.4800	190.0000	187.2000	188.260	+0.545%	121,713	-12.106%
2024-08-20	189.3900	189.7300	184.5600	187.240	-1.349%	151,030	-11.627%
2024-08-19	190.4400	191.6626	185.3700	189.800	-0.336%	189,801	-12.819%
2024-08-16	187.1900	191.7700	186.4300	190.440	+1.932%	220,297	-13.112%
2024-08-15	186.4200	188.0000	181.8500	186.830	+1.499%	233,384	-11.433%
2024-08-14	182.4400	186.8199	181.6400	184.070	+1.405%	253,227	-10.105%
2024-08-13	179.0000	182.5600	176.0300	181.520	+1.949%	190,582	-8.842%
2024-08-12	177.4300	178.9100	174.6100	178.050	+1.153%	117,678	-7.065%
2024-08-09	176.4800	178.2543	174.8300	176.020	-0.232%	196,688	-5.994%
2024-08-08	169.3200	178.4750	168.3900	176.430	+5.634%	255,133	-6.212%
2024-08-07	171.6900	172.8086	165.2500	167.020	-1.533%	162,542	-0.928%
2024-08-06	164.3200	171.9400	163.5000	169.620	+3.339%	268,002	-2.447%
2024-08-05	156.3600	166.4700	152.8802	164.140	-1.417%	327,550	+0.810%
2024-08-02	169.0900	170.7300	164.1342	166.500	-4.497%	265,420	-0.619%
2024-08-01	179.5900	180.6399	172.4900	174.340	-2.352%	198,876	-5.088%
2024-07-31	175.8800	180.4600	172.6500	178.540	+2.893%	220,568	-7.320%
2024-07-30	175.1500	178.7500	170.8900	173.520	-0.931%	169,060	-4.639%
2024-07-29	174.2100	175.2500	171.7294	175.150	+0.765%	161,116	-5.527%
2024-07-26	172.5500	174.6400	169.9501	173.820	+2.283%	168,763	-4.804%
2024-07-25	170.3100	172.5000	168.2900	169.940	-0.217%	169,064	-2.630%
2024-07-24	169.9300	173.0000	168.6500	170.310	-0.705%	196,253	-2.842%
2024-07-23	168.5100	172.6500	168.5100	171.520	+1.841%	203,710	-3.527%
2024-07-22	165.0600	169.3600	163.5074	168.420	+2.551%	251,526	-1.752%
2024-07-19	166.2500	167.3100	164.2000	164.230	-0.701%	224,071	+0.755%
2024-07-18	166.0900	168.2000	163.5000	165.390	-0.325%	291,302	+0.048%
2024-07-17	167.2400	170.2760	163.6400	165.930	-2.135%	545,463	-0.277%
2024-07-16	176.0000	176.5000	169.3200	169.550	-2.653%	410,858	-2.406%
2024-07-15	175.0000	178.0900	173.3800	174.170	+0.531%	303,314	-4.995%
2024-07-12	177.0700	178.1600	172.9000	173.250	-1.192%	259,034	-4.491%
2024-07-11	178.2600	178.3861	174.2400	175.340	-0.063%	280,914	-5.629%
2024-07-10	168.1000	175.5700	168.0500	175.450	+4.534%	318,455	-5.688%
2024-07-09	169.4100	170.0400	167.3701	167.840	-1.346%	298,647	-1.412%
2024-07-08	171.0700	173.3008	168.4200	170.130	+0.728%	318,041	-2.739%
2024-07-05	170.2100	171.9500	167.1600	168.900	-0.828%	366,487	-2.031%
2024-07-03	170.8700	173.1800	169.3375	170.310	-0.520%	234,264	-2.842%
2024-07-02	174.5400	174.5400	168.3000	171.200	-2.545%	721,712	-3.347%
2024-07-01	183.7200	184.7050	174.7300	175.670	-3.563%	459,155	-5.806%
2024-06-28	179.3600	186.2200	179.0100	182.160	+2.389%	820,291	-9.162%
2024-06-27	177.0000	178.5850	162.5000	177.910	-7.728%	1,647,582	-6.992%
2024-06-26	195.5300	201.9500	192.7700	192.810	+0.052%	773,800	-14.180%
2024-06-25	190.6000	194.3700	188.3300	192.710	+1.165%	451,488	-14.135%
2024-06-24	189.2700	193.1739	187.0021	190.490	+0.533%	431,889	-13.135%
2024-06-21	203.4600	203.8050	185.5029	189.480	-6.931%	1,343,250	-12.672%
2024-06-20	222.2100	224.0000	203.0491	203.590	-7.168%	620,304	-18.724%
2024-06-18	215.8200	219.3400	214.0000	219.310	+1.952%	359,421	-24.550%
2024-06-17	211.3900	216.8799	202.6100	215.110	-0.060%	682,352	-23.077%
2024-06-14	213.1000	215.4500	211.6000	215.240	-0.125%	199,327	-23.123%
2024-06-13	218.6400	220.2200	213.6701	215.510	-0.947%	325,774	-23.219%
2024-06-12	214.3800	219.7400	213.3000	217.570	+2.943%	417,060	-23.946%
2024-06-11	205.1500	213.4600	203.0000	211.350	+3.153%	494,059	-21.708%
2024-06-10	202.9100	204.9900	198.0491	204.890	+1.285%	241,599	-19.240%
2024-06-07	202.6900	205.7900	201.1600	202.290	-0.768%	161,995	-18.202%
2024-06-06	205.2800	206.7800	202.3300	203.855	-0.272%	155,661	-18.830%
2024-06-05	203.5500	205.0000	202.1200	204.410	+0.839%	243,251	-19.050%
2024-06-04	202.7900	203.9800	200.9200	202.710	-0.275%	180,587	-18.371%
2024-06-03	204.0000	204.9700	200.9100	203.270	+0.554%	201,076	-18.596%
2024-05-31	202.1000	205.2800	198.1000	202.150	+0.853%	270,650	-18.145%
2024-05-30	199.1500	202.4800	197.8783	200.440	+1.360%	244,371	-17.447%
2024-05-29	197.2200	199.7000	195.5900	197.750	-0.528%	249,149	-16.324%
2024-05-28	199.7700	200.3881	197.1001	198.800	-0.486%	202,873	-16.766%
2024-05-24	197.9100	200.0000	197.3600	199.770	+1.298%	195,945	-17.170%
2024-05-23	197.7700	200.0800	195.6701	197.210	+0.525%	205,250	-16.095%
2024-05-22	196.4400	197.7050	195.3200	196.180	-0.305%	182,505	-15.654%
2024-05-21	197.1300	198.9650	195.0400	196.780	-0.188%	255,538	-15.911%
2024-05-20	194.3200	197.9200	193.0600	197.150	+1.713%	264,610	-16.069%
2024-05-17	193.8100	195.2200	191.0660	193.830	+0.571%	191,015	-14.631%
2024-05-16	191.6200	197.5500	190.5601	192.730	-0.161%	228,390	-14.144%
2024-05-15	196.1000	196.1000	191.0000	193.040	-0.628%	324,632	-14.282%
2024-05-14	188.7400	195.3600	186.7700	194.260	+3.727%	347,740	-14.820%
2024-05-13	188.0200	192.4950	187.1200	187.280	+0.434%	355,191	-11.646%
2024-05-10	189.0000	189.0000	183.5700	186.470	-0.459%	403,182	-11.262%
2024-05-09	182.0100	190.1200	180.2300	187.330	+3.235%	578,357	-11.669%
2024-05-08	179.3600	182.6950	179.0000	181.460	+1.041%	353,623	-8.812%
2024-05-07	178.5000	181.8202	177.3300	179.590	-0.167%	420,250	-7.862%
2024-05-06	169.7400	181.3700	169.4400	179.890	+6.589%	583,228	-8.016%
2024-05-03	167.1400	168.8000	165.5968	168.770	+1.840%	243,891	-1.955%
2024-05-02	164.2600	166.0499	160.9000	165.720	+1.963%	298,693	-0.151%
2024-05-01	159.1700	164.7200	157.1800	162.530	+1.715%	442,899	+1.809%
2024-04-30	157.3000	163.1700	156.4710	159.790	+0.345%	327,164	+3.555%
2024-04-29	159.4000	162.5000	157.6450	159.240	+0.727%	413,857	+3.912%
2024-04-26	157.1700	158.3700	154.8174	158.090	+1.574%	200,412	+4.668%
2024-04-25	155.5100	156.2800	153.0000	155.640	-1.487%	268,641	+6.316%
2024-04-24	160.7500	162.8100	155.0000	157.990	-0.196%	423,124	+4.734%
2024-04-23	150.9100	159.3257	150.9100	158.300	+5.731%	586,387	+4.529%
2024-04-22	151.9200	153.1000	148.0520	149.720	-0.200%	244,495	+10.520%
2024-04-19	147.2900	152.5600	147.2900	150.020	+2.263%	372,906	+10.299%
2024-04-18	147.1000	149.6200	145.9800	146.700	+0.055%	175,312	+12.795%
2024-04-17	150.4000	150.4500	144.8700	146.620	-1.900%	172,582	+12.856%
2024-04-16	144.1100	150.0150	143.6500	149.460	+2.286%	271,040	+10.712%
2024-04-15	149.7600	149.7600	145.2000	146.120	-0.680%	224,245	+13.243%
2024-04-12	148.5200	150.9000	145.0101	147.120	-0.923%	239,160	+12.473%
2024-04-11	148.3200	149.3700	145.2300	148.490	+0.712%	167,424	+11.435%
2024-04-10	145.8200	148.7683	145.7600	147.440	-1.608%	236,977	+12.229%
2024-04-09	151.0300	152.0000	147.2200	149.850	-1.615%	193,691	+10.424%
2024-04-08	149.7800	152.9600	149.3700	152.310	+2.545%	235,652	+8.640%
2024-04-05	147.3300	148.7673	146.0051	148.530	+1.441%	262,293	+11.405%
2024-04-04	148.7000	149.6100	145.7400	146.420	-0.327%	216,358	+13.011%
2024-04-03	145.5600	147.2850	144.6400	146.900	+0.720%	212,833	+12.641%
2024-04-02	148.2100	148.2100	144.4034	145.850	-2.389%	293,003	+13.452%
2024-04-01	155.1100	155.4000	148.7400	149.420	-2.518%	177,473	+10.742%
2024-03-28	148.7700	154.6850	148.7700	153.280	+2.680%	327,931	+7.953%
2024-03-27	151.6500	152.6000	147.5600	149.280	-0.982%	259,760	+10.845%
2024-03-26	153.1100	153.1100	149.8000	150.760	-0.901%	284,037	+9.757%
2024-03-25	149.4600	153.2300	149.0700	152.130	+2.162%	310,381	+8.769%
2024-03-22	150.3300	150.3912	147.5800	148.910	-0.501%	162,745	+11.121%
2024-03-21	149.5700	151.4000	147.1700	149.660	+0.322%	310,362	+10.564%
2024-03-20	145.0900	150.8700	144.4760	149.180	+2.403%	453,477	+10.920%
2024-03-19	143.3900	146.4900	141.0300	145.680	+0.914%	508,081	+13.585%
2024-03-18	148.6600	150.7100	143.4200	144.360	-2.853%	556,444	+14.623%
2024-03-15	155.2400	156.4600	148.0800	148.600	-6.009%	1,295,448	+11.353%
2024-03-14	161.9900	165.7200	154.7500	158.100	-1.929%	406,945	+4.662%
2024-03-13	160.8300	162.5800	159.6500	161.210	-0.494%	231,079	+2.643%
2024-03-12	160.0000	164.4300	158.4750	162.010	+1.326%	296,105	+2.136%
2024-03-11	165.5100	165.5100	159.0308	159.890	-3.814%	398,811	+3.490%
2024-03-08	176.9000	177.0000	161.5400	166.230	-6.439%	837,717	-0.457%
2024-03-07	183.0000	184.6100	173.4900	177.670	-2.513%	742,195	-6.867%
2024-03-06	171.2000	184.2200	169.0691	182.250	+9.034%	1,432,374	-9.207%
2024-03-05	150.6400	171.7000	150.1100	167.150	+27.937%	3,307,117	-1.005%
2024-03-04	135.0000	135.0000	129.5900	130.650	+1.491%	967,521	+26.651%
2024-03-01	130.8000	130.9959	127.7250	128.730	+1.530%	305,052	+28.540%
2024-02-29	128.0000	128.5000	125.4400	126.790	+0.142%	269,809	+30.507%
2024-02-28	126.7000	127.6300	125.4480	126.610	-0.189%	208,023	+30.693%
2024-02-27	123.0400	127.0700	121.7400	126.850	+3.771%	279,493	+30.445%
2024-02-26	122.8400	124.4950	122.2400	122.240	-0.811%	174,916	+35.365%
2024-02-23	123.7200	124.2300	121.6300	123.240	-0.412%	210,123	+34.266%
2024-02-22	125.7700	125.7700	121.3800	123.750	-1.221%	221,034	+33.713%
2024-02-21	124.6500	125.6900	124.0000	125.280	+0.522%	194,910	+32.080%
2024-02-20	123.7600	126.8100	123.7300	124.630	+0.153%	214,894	+32.769%
2024-02-16	125.6400	127.1000	124.3325	124.440	-1.652%	198,240	+32.972%
2024-02-15	127.2000	127.2000	123.7700	126.530	+0.413%	233,388	+30.775%
2024-02-14	123.9700	126.7537	123.5050	126.010	+3.160%	175,868	+31.315%
2024-02-13	123.1100	126.1300	121.5000	122.150	-3.332%	243,107	+35.465%
2024-02-12	125.5200	127.2170	124.8553	126.360	+0.935%	190,503	+30.951%
2024-02-09	125.1000	126.7000	123.9900	125.190	+0.498%	232,900	+32.175%
2024-02-08	124.9500	126.2000	124.1900	124.570	+0.177%	186,070	+32.833%
2024-02-07	125.1400	125.1400	122.8650	124.350	-0.528%	160,829	+33.068%
2024-02-06	121.9600	125.3300	121.9100	125.010	+2.889%	159,386	+32.365%
2024-02-05	120.9800	122.5300	119.5450	121.500	-0.173%	143,429	+36.189%
2024-02-02	121.1900	122.2000	120.3501	121.710	-0.172%	110,839	+35.954%
2024-02-01	121.9800	122.4468	119.4650	121.920	+1.061%	157,046	+35.720%
2024-01-31	123.0800	123.6400	120.4200	120.640	-1.567%	166,506	+37.160%
2024-01-30	122.3600	123.3688	120.6800	122.560	-1.066%	173,477	+35.011%
2024-01-29	122.2100	123.9100	120.9887	123.880	+1.458%	118,852	+33.573%
2024-01-26	122.4000	124.8100	120.6700	122.100	-0.400%	168,929	+35.520%
2024-01-25	122.0700	122.7900	120.1000	122.590	+0.905%	196,010	+34.978%
2024-01-24	125.7100	126.3700	121.3701	121.490	-2.284%	181,717	+36.201%
2024-01-23	127.0000	127.0000	123.2950	124.330	-0.592%	137,591	+33.089%
2024-01-22	123.6800	126.0100	123.4750	125.070	+1.716%	181,346	+32.302%
2024-01-19	124.1800	124.1800	121.1000	122.960	-0.622%	153,690	+34.572%
2024-01-18	122.9200	123.8500	121.6800	123.730	+1.585%	113,008	+33.735%
2024-01-17	121.3400	123.3100	120.4301	121.800	-0.498%	128,264	+35.854%
2024-01-16	127.0100	127.0100	121.3300	122.410	-3.462%	304,990	+35.177%
2024-01-12	126.1200	127.2900	124.7300	126.800	+1.586%	134,485	+30.497%
2024-01-11	122.5000	124.9700	120.9000	124.820	+2.311%	265,488	+32.567%
2024-01-10	120.0000	122.0700	119.7616	122.000	+1.939%	193,959	+35.631%
2024-01-09	119.9800	121.1300	117.9300	119.680	-1.360%	180,878	+38.260%
2024-01-08	117.3900	121.3300	116.5068	121.330	+2.561%	241,706	+36.380%
2024-01-05	120.4600	120.8400	117.7000	118.300	-1.858%	311,126	+39.873%
2024-01-04	121.4700	122.3600	120.5300	120.540	-0.290%	189,126	+37.274%
2024-01-03	123.8400	123.8400	120.1900	120.890	-2.161%	255,916	+36.876%
2024-01-02	125.1700	126.4100	122.4000	123.560	-1.968%	248,312	+33.919%
2023-12-29	127.1700	127.4224	125.5000	126.040	-0.889%	168,498	+31.284%
2023-12-28	128.4000	128.9900	126.7700	127.170	-0.827%	148,673	+30.117%
2023-12-27	128.0100	129.4200	128.0100	128.230	0.000%	110,868	+29.042%
2023-12-26	128.6400	129.7800	127.9300	128.230	+0.517%	160,571	+29.042%
2023-12-22	127.5000	128.9800	126.5100	127.570	+0.488%	154,636	+29.709%
2023-12-21	127.4600	128.7899	125.7400	126.950	+0.419%	180,555	+30.343%
2023-12-20	130.3100	130.5639	126.2900	126.420	-3.126%	282,875	+30.889%
2023-12-19	125.9900	130.6200	125.9900	130.500	+3.720%	254,478	+26.797%
2023-12-18	126.7800	128.2028	125.7700	125.820	-0.285%	194,419	+31.513%
2023-12-15	129.4400	130.0500	125.8300	126.180	-2.011%	951,512	+31.138%
2023-12-14	128.3300	130.8854	127.8000	128.770	+1.474%	453,440	+28.500%
2023-12-13	126.0500	127.8600	125.0200	126.900	+1.415%	395,875	+30.394%
2023-12-12	123.0000	125.5200	122.0700	125.130	+1.484%	254,828	+32.238%
2023-12-11	124.7400	124.9850	122.7100	123.300	-1.194%	298,546	+34.201%
2023-12-08	123.5300	127.1600	122.2669	124.790	+0.694%	439,582	+32.599%
2023-12-07	127.0100	127.7407	122.5000	123.930	-2.333%	602,894	+33.519%
2023-12-06	132.9600	134.1265	124.3800	126.890	-10.154%	1,560,910	+30.404%
2023-12-05	140.1500	143.6000	138.6200	141.230	+0.771%	639,230	+17.163%
2023-12-04	141.1500	143.9900	138.4400	140.150	+0.315%	457,479	+18.066%
2023-12-01	137.1000	139.8700	136.5200	139.710	+1.526%	219,940	+18.438%
2023-11-30	137.9400	139.8800	135.5500	137.610	+2.092%	211,503	+20.246%
2023-11-29	137.7600	137.7600	134.0100	134.790	-0.568%	253,923	+22.761%
2023-11-28	134.7000	135.6600	133.0000	135.560	+0.856%	268,373	+22.064%
2023-11-27	134.1700	135.0500	132.9352	134.410	+0.780%	208,061	+23.108%
2023-11-24	131.5000	134.3400	131.2000	133.370	+2.043%	110,396	+24.068%
2023-11-22	129.3200	131.5500	128.7000	130.700	+1.459%	220,428	+26.603%
2023-11-21	128.0100	129.3196	127.6927	128.820	+0.382%	118,354	+28.451%
2023-11-20	125.4500	131.6200	125.0075	128.330	+2.648%	350,277	+28.941%
2023-11-17	127.3600	127.5000	124.0900	125.020	-0.998%	277,533	+32.355%
2023-11-16	127.8400	128.2150	125.0000	126.280	-1.666%	161,188	+31.034%

document.getElementById("fr1f9B").onerror = function(){this.style.display='none';}; .dark-mode .XYqJBX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XYqJBX{ color: #333333; background-color: white; border: 2px solid #333333; }AVAVAeroVironment, Inc.stock NASDAQ

AVAV
AeroVironment, Inc.
stock NASDAQ