Dark

AVAV
AeroVironment, Inc.
stock NASDAQ

At Close

Dec 31, 2025 3:59:58 PM EST

241.81USD-0.898%(-2.19)703,674

240.84Bid 241.63Ask 0.79Spread

Pre-market

Dec 31, 2025 9:28:30 AM EST

244.40USD+0.164%(+0.40)1,589

After-hours

Dec 31, 2025 4:49:30 PM EST

242.21USD+0.165%(+0.40)9,292

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-31	243.5700	243.9500	239.9500	241.8100	-0.898%	703,674	0.000%
2025-12-30	250.9200	251.8400	242.6289	244.0000	-2.067%	715,109	-0.898%
2025-12-29	251.8500	255.0000	247.6600	249.1500	-2.294%	615,655	-2.946%
2025-12-26	261.8200	261.8200	252.5000	255.0000	-2.186%	504,116	-5.173%
2025-12-24	260.9600	262.9900	256.0000	260.7000	-0.172%	404,534	-7.246%
2025-12-23	253.4100	263.3600	252.0082	261.1500	+2.255%	1,063,015	-7.406%
2025-12-22	250.0000	257.9900	247.6236	255.3900	+5.094%	1,428,235	-5.317%
2025-12-19	232.1500	245.1360	232.1000	243.0100	+5.341%	2,124,878	-0.494%
2025-12-18	233.2600	238.2100	230.6400	230.6900	+0.694%	804,998	+4.820%
2025-12-17	235.0000	240.2900	227.4700	229.1000	-2.365%	882,672	+5.548%
2025-12-16	232.6600	237.6800	231.9500	234.6500	-0.285%	981,455	+3.051%
2025-12-15	240.5000	243.2000	231.1300	235.3200	-1.540%	1,122,443	+2.758%
2025-12-12	247.2500	249.2700	235.1400	239.0000	-4.304%	1,244,499	+1.176%
2025-12-11	243.4200	252.7800	239.5000	249.7500	+1.835%	1,314,271	-3.179%
2025-12-10	264.2500	269.7300	242.8500	245.2500	-12.853%	4,521,906	-1.403%
2025-12-09	286.1100	291.4951	278.5000	281.4200	-0.372%	2,323,775	-14.075%
2025-12-08	281.1800	285.5199	275.8451	282.4700	+1.466%	790,769	-14.394%
2025-12-05	286.7900	287.4499	273.3700	278.3900	-3.152%	848,862	-13.140%
2025-12-04	272.0000	292.7500	269.5000	287.4500	+5.766%	1,035,699	-15.878%
2025-12-03	266.5900	272.4100	261.2400	271.7800	+2.578%	1,017,661	-11.027%
2025-12-02	258.8000	266.3900	257.8100	264.9500	+2.773%	811,479	-8.734%
2025-12-01	274.9800	275.1900	257.3100	257.8000	-7.751%	792,933	-6.202%
2025-11-28	283.9300	284.0000	277.6400	279.4600	+0.097%	270,946	-13.472%
2025-11-26	283.5200	283.9500	273.5200	279.1900	+0.259%	566,410	-13.389%
2025-11-25	276.9900	280.0000	269.6800	278.4700	+0.534%	674,882	-13.165%
2025-11-24	272.5400	282.0300	272.2200	276.9900	+1.633%	689,325	-12.701%
2025-11-21	271.0400	273.5500	260.2800	272.5400	-0.526%	792,833	-11.275%
2025-11-20	294.4200	295.6000	270.9900	273.9800	-2.300%	847,681	-11.742%
2025-11-19	279.8000	286.2100	276.8300	280.4300	-0.185%	672,517	-13.772%
2025-11-18	283.9900	288.0900	275.6400	280.9500	-0.955%	789,822	-13.931%
2025-11-17	291.0200	292.3450	278.6700	283.6600	-2.593%	668,623	-14.754%
2025-11-14	280.0200	299.7199	280.0200	291.2100	-1.448%	890,764	-16.964%
2025-11-13	316.9400	318.0100	293.4500	295.4900	-8.608%	1,212,389	-18.166%
2025-11-12	328.1000	334.5550	320.0400	323.3200	-1.454%	477,675	-25.210%
2025-11-11	329.1900	333.1000	324.0400	328.0900	-1.731%	496,545	-26.298%
2025-11-10	338.3550	341.1800	324.4800	333.8700	+1.280%	642,923	-27.574%
2025-11-07	319.9000	332.1725	307.3200	329.6500	+0.433%	1,416,440	-26.646%
2025-11-06	350.8100	350.8100	324.4800	328.2300	-6.407%	946,245	-26.329%
2025-11-05	357.0000	361.5800	345.8000	350.7000	-3.939%	862,209	-31.049%
2025-11-04	354.2500	367.9100	347.9001	365.0800	-0.761%	645,035	-33.765%
2025-11-03	375.4750	379.9999	363.1000	367.8800	-0.549%	466,986	-34.269%
2025-10-31	372.2000	375.8000	359.0838	369.9100	+1.115%	588,038	-34.630%
2025-10-30	375.8600	379.0000	363.0000	365.8300	-3.893%	800,924	-33.901%
2025-10-29	384.3400	394.0600	375.0000	380.6500	+0.190%	671,272	-36.474%
2025-10-28	384.9000	386.8000	379.0700	379.9300	-0.053%	510,895	-36.354%
2025-10-27	388.7400	391.1558	375.0000	380.1300	+0.420%	751,637	-36.388%
2025-10-24	372.9300	380.2000	364.3700	378.5400	+3.915%	784,103	-36.120%
2025-10-23	366.5000	371.0000	359.9500	364.2800	+2.562%	698,997	-33.620%
2025-10-22	373.5700	378.2900	345.2800	355.1800	-5.833%	1,159,393	-31.919%
2025-10-21	367.1400	379.6700	361.1200	377.1800	+3.609%	853,560	-35.890%
2025-10-20	361.1100	366.1500	355.0000	364.0400	+3.836%	1,726,900	-33.576%
2025-10-17	364.5000	368.7300	349.0900	350.5900	-6.284%	1,616,650	-31.028%
2025-10-16	385.0000	387.2600	368.5600	374.1000	-2.753%	1,101,110	-35.362%
2025-10-15	406.0000	409.6600	377.0100	384.6900	-4.218%	1,238,178	-37.142%
2025-10-14	401.5100	411.1555	391.5600	401.6300	-2.001%	737,549	-39.793%
2025-10-13	392.2900	411.0000	381.0100	409.8300	+4.471%	1,321,008	-40.997%
2025-10-10	397.8200	408.9890	390.1300	392.2900	-1.506%	1,049,557	-38.359%
2025-10-09	408.1500	417.8600	396.0000	398.2900	-2.263%	1,024,582	-39.288%
2025-10-08	399.7700	410.7500	389.9900	407.5100	+3.133%	1,632,798	-40.662%
2025-10-07	390.7300	400.0100	386.0100	395.1300	+0.829%	1,459,352	-38.802%
2025-10-06	385.3900	392.8200	373.0279	391.8800	+4.602%	1,823,612	-38.295%
2025-10-03	374.4300	383.8000	366.8200	374.6400	+3.986%	1,683,651	-35.455%
2025-10-02	354.4500	363.7700	349.7101	360.2800	+4.103%	1,571,480	-32.883%
2025-10-01	318.1700	346.2400	318.0000	346.0800	+9.905%	2,075,376	-30.129%
2025-09-30	307.6800	316.5950	303.7217	314.8900	+2.008%	1,029,905	-23.208%
2025-09-29	310.4200	317.1100	305.3100	308.6900	+2.487%	1,445,361	-21.666%
2025-09-26	303.3600	305.0100	294.0000	301.2000	-0.196%	752,815	-19.718%
2025-09-25	293.0800	302.4800	278.1000	301.7900	+0.090%	1,164,512	-19.875%
2025-09-24	302.0400	307.1100	297.4650	301.5200	+0.975%	1,378,228	-19.803%
2025-09-23	293.3200	301.1200	291.7789	298.6100	+3.655%	1,588,368	-19.021%
2025-09-22	278.2700	289.5100	275.4387	288.0800	+3.421%	870,370	-16.062%
2025-09-19	283.5900	289.3721	277.9385	278.5500	-1.722%	1,991,932	-13.190%
2025-09-18	278.4200	288.0000	275.8100	283.4300	+4.175%	1,529,871	-14.684%
2025-09-17	265.6800	274.5200	262.3900	272.0700	+2.332%	1,112,464	-11.122%
2025-09-16	254.4800	266.4200	253.1400	265.8700	+5.907%	1,348,595	-9.050%
2025-09-15	245.2700	251.7500	243.4400	251.0400	+3.309%	940,517	-3.677%
2025-09-12	245.1300	250.8300	242.0000	243.0000	+0.492%	781,942	-0.490%
2025-09-11	241.6900	257.0700	241.1000	241.8100	-2.121%	1,861,798	0.000%
2025-09-10	232.0000	247.2500	225.7501	247.0500	+6.953%	2,574,303	-2.121%
2025-09-09	235.2100	236.5700	230.2200	230.9900	-2.499%	1,801,130	+4.684%
2025-09-08	229.9600	239.3700	229.5500	236.9100	+4.790%	1,490,959	+2.068%
2025-09-05	231.0000	232.3100	220.8800	226.0800	-0.300%	775,215	+6.958%
2025-09-04	237.4600	238.1440	221.0500	226.7600	-4.815%	1,223,033	+6.637%
2025-09-03	242.6300	245.0400	237.4700	238.2300	-0.746%	433,540	+1.503%
2025-09-02	239.5000	241.0400	232.0001	240.0200	-0.551%	518,457	+0.746%
2025-08-29	253.1400	253.6950	238.4800	241.3500	-3.045%	624,980	+0.191%
2025-08-28	248.0000	250.9337	247.0000	248.9300	+0.590%	438,745	-2.860%
2025-08-27	247.5100	250.7999	243.2000	247.4700	+0.638%	625,776	-2.287%
2025-08-26	241.3400	249.9000	241.1500	245.9000	+1.970%	653,572	-1.663%
2025-08-25	240.2500	247.7800	240.0000	241.1500	+0.546%	740,057	+0.274%
2025-08-22	234.5700	244.7000	233.9300	239.8400	+2.029%	806,357	+0.821%
2025-08-21	232.3300	235.3900	230.9500	235.0700	+1.219%	514,270	+2.867%
2025-08-20	232.7400	236.7800	227.5500	232.2400	-1.250%	637,344	+4.121%
2025-08-19	253.0000	254.0000	233.3400	235.1800	-4.836%	1,013,575	+2.819%
2025-08-18	246.6500	250.4150	244.6614	247.1300	+0.195%	655,328	-2.153%
2025-08-15	249.0800	249.0800	240.5000	246.6500	-1.233%	671,353	-1.962%
2025-08-14	252.9200	255.2300	246.6100	249.7300	-1.994%	626,371	-3.171%
2025-08-13	255.0000	257.0000	245.3500	254.8100	+1.725%	798,155	-5.102%
2025-08-12	244.9000	251.1400	239.1500	250.4900	+2.475%	1,040,851	-3.465%
2025-08-11	251.1200	254.1335	243.6800	244.4400	-1.216%	898,872	-1.076%
2025-08-08	259.6100	264.2531	243.2200	247.4500	-4.684%	1,094,445	-2.279%
2025-08-07	265.8700	268.5800	256.3900	259.6100	-1.326%	679,373	-6.856%
2025-08-06	262.9400	265.9200	259.0580	263.1000	-0.623%	635,986	-8.092%
2025-08-05	271.9800	276.5000	260.4100	264.7500	-1.194%	1,106,763	-8.665%
2025-08-04	265.7200	271.0000	261.9100	267.9500	+3.030%	552,417	-9.756%
2025-08-01	259.6100	263.7900	251.3400	260.0700	-2.828%	950,722	-7.021%
2025-07-31	267.3100	269.6899	263.1800	267.6400	-0.060%	711,001	-9.651%
2025-07-30	268.0000	270.8700	265.3500	267.8000	-0.220%	707,754	-9.705%
2025-07-29	272.3700	274.0000	267.3000	268.3900	-0.828%	769,943	-9.903%
2025-07-28	277.6900	282.6000	263.0000	270.6300	-0.825%	1,009,447	-10.649%
2025-07-25	272.9800	274.0000	267.4800	272.8800	+0.619%	722,697	-11.386%
2025-07-24	272.6100	280.4100	269.6700	271.2000	-0.587%	1,113,590	-10.837%
2025-07-23	264.2700	272.8000	263.0400	272.8000	+3.932%	974,884	-11.360%
2025-07-22	265.0000	266.4000	256.4508	262.4800	-3.564%	1,497,172	-7.875%
2025-07-21	277.0400	279.5300	271.0800	272.1800	-0.675%	1,121,150	-11.158%
2025-07-18	280.6800	281.3500	271.9001	274.0300	-1.626%	1,248,111	-11.758%
2025-07-17	269.4200	284.1681	269.4200	278.5600	+3.585%	6,617,607	-13.193%
2025-07-16	260.5000	269.4199	260.0384	268.9200	+1.906%	1,460,374	-10.081%
2025-07-15	266.1000	266.5926	257.2191	263.8900	-0.419%	1,324,921	-8.367%
2025-07-14	260.7700	268.5000	252.5000	265.0000	+0.455%	2,168,604	-8.751%
2025-07-11	249.1700	264.7970	246.2200	263.8000	+11.041%	4,249,288	-8.336%
2025-07-10	238.0300	243.4100	234.8000	237.5700	+0.338%	2,035,906	+1.785%
2025-07-09	236.3300	237.8300	228.8900	236.7700	-0.127%	1,936,368	+2.129%
2025-07-08	241.2500	243.8383	232.0100	237.0700	-1.524%	1,980,955	+1.999%
2025-07-07	248.3700	248.9900	238.8100	240.7400	-2.230%	2,385,501	+0.444%
2025-07-03	248.2050	250.9900	244.4400	246.2300	-0.008%	2,587,653	-1.795%
2025-07-02	249.6400	251.4800	245.1000	246.2500	-2.437%	5,089,655	-1.803%
2025-07-01	263.1200	271.5099	250.8700	252.4000	-11.423%	3,777,505	-4.196%
2025-06-30	283.6900	295.9000	279.0100	284.9500	+2.474%	1,678,487	-15.139%
2025-06-27	279.0000	285.9900	270.0100	278.0700	+2.093%	3,352,690	-13.040%
2025-06-26	238.0000	272.5700	237.3000	272.3700	+15.932%	4,739,199	-11.220%
2025-06-25	223.8400	250.0000	223.5000	234.9400	+21.554%	6,343,615	+2.924%
2025-06-24	193.0000	195.6470	187.8800	193.2800	+1.072%	1,576,279	+25.109%
2025-06-23	191.0000	197.5765	189.6900	191.2300	+0.833%	969,748	+26.450%
2025-06-20	190.9900	193.5500	186.7600	189.6500	-0.205%	1,164,677	+27.503%
2025-06-18	190.1700	195.4500	189.3900	190.0400	+0.694%	801,064	+27.242%
2025-06-17	187.0200	191.4170	186.5500	188.7300	+1.104%	657,493	+28.125%
2025-06-16	197.4000	197.6798	186.4400	186.6700	-4.321%	712,144	+29.539%
2025-06-13	193.9000	199.0000	191.4700	195.1000	+2.619%	774,038	+23.942%
2025-06-12	187.8100	191.4924	185.7700	190.1200	+0.317%	339,047	+27.188%
2025-06-11	190.0000	190.0100	183.5000	189.5200	-0.053%	612,809	+27.591%
2025-06-10	195.7200	196.3699	187.1000	189.6200	-3.117%	547,830	+27.523%
2025-06-09	196.3600	202.7399	191.7300	195.7200	+2.530%	1,058,764	+23.549%
2025-06-06	189.5500	201.7000	188.0800	190.8900	+2.305%	1,130,150	+26.675%
2025-06-05	185.9900	189.9500	184.5000	186.5900	+1.695%	723,847	+29.594%
2025-06-04	187.8300	187.8300	178.6900	183.4800	-1.440%	718,221	+31.791%
2025-06-03	182.4000	188.5638	181.8650	186.1600	+3.187%	635,796	+29.894%
2025-06-02	183.0000	188.7505	177.3300	180.4100	+1.337%	757,841	+34.034%
2025-05-30	172.1800	178.7780	170.3100	178.0300	+3.212%	1,092,267	+35.825%
2025-05-29	177.9300	178.9440	171.9800	172.4900	-2.205%	296,914	+40.188%
2025-05-28	177.9300	180.7200	175.9500	176.3800	-0.988%	492,542	+37.096%
2025-05-27	170.5200	178.5000	170.2676	178.1400	+5.365%	560,845	+35.742%
2025-05-23	163.7500	169.6200	162.0300	169.0700	+0.853%	278,365	+43.024%
2025-05-22	166.7500	168.9700	164.9000	167.6400	+0.546%	408,031	+44.244%
2025-05-21	169.0000	169.2000	163.4250	166.7300	-1.512%	518,430	+45.031%
2025-05-20	160.9300	169.5800	160.4625	169.2900	+5.071%	504,341	+42.838%
2025-05-19	162.5700	164.2900	159.6400	161.1200	-1.810%	337,484	+50.081%
2025-05-16	165.9200	166.4900	163.5200	164.0900	-0.846%	316,654	+47.364%
2025-05-15	163.8200	166.5600	163.5885	165.4900	+1.019%	244,338	+46.118%
2025-05-14	166.8500	168.0600	163.7000	163.8200	-1.669%	343,900	+47.607%
2025-05-13	169.2700	171.4400	166.0000	166.6000	-0.317%	411,414	+45.144%
2025-05-12	171.0700	171.4430	164.6800	167.1300	+1.003%	478,397	+44.684%
2025-05-09	168.3600	168.9534	163.2000	165.4700	-1.728%	368,867	+46.135%
2025-05-08	162.7900	169.0000	161.5000	168.3800	+5.231%	490,220	+43.610%
2025-05-07	158.5000	160.5150	155.6900	160.0100	+0.953%	271,672	+51.122%
2025-05-06	160.0000	162.0000	154.3875	158.5000	-2.136%	386,579	+52.562%
2025-05-05	159.0900	163.5000	156.9400	161.9600	+1.996%	441,995	+49.302%
2025-05-02	156.4050	160.0100	155.2200	158.7900	+2.307%	310,779	+52.283%
2025-05-01	153.1200	157.7300	150.2897	155.2100	+2.435%	386,395	+55.795%
2025-04-30	150.9900	152.2490	148.0190	151.5200	-1.122%	262,830	+59.589%
2025-04-29	149.6600	154.4800	149.2200	153.2400	+2.358%	292,542	+57.798%
2025-04-28	150.2500	154.0000	147.1700	149.7100	+0.080%	227,650	+61.519%
2025-04-25	148.9300	151.4200	147.9500	149.5900	+0.430%	306,994	+61.649%
2025-04-24	145.9400	150.3600	142.2018	148.9500	+1.874%	353,144	+62.343%
2025-04-23	155.0100	156.3500	146.0550	146.2100	-2.643%	445,077	+65.385%
2025-04-22	146.6050	150.5800	145.4429	150.1800	+4.147%	420,856	+61.013%
2025-04-21	146.4050	146.9348	141.0850	144.2000	-2.310%	276,132	+67.691%
2025-04-17	143.9800	147.9700	143.2750	147.6100	+2.642%	381,792	+63.817%
2025-04-16	139.0000	144.1500	138.0000	143.8100	+2.721%	343,447	+68.145%
2025-04-15	141.7400	144.1100	138.8900	140.0000	-1.961%	388,357	+72.721%
2025-04-14	149.6250	149.7700	140.9100	142.8000	-2.412%	498,581	+69.335%
2025-04-11	139.1000	148.0185	137.4100	146.3300	+5.296%	513,359	+65.250%
2025-04-10	135.6000	141.2000	134.5008	138.9700	+0.908%	681,650	+74.002%
2025-04-09	120.7000	140.6300	119.2500	137.7200	+13.790%	947,978	+75.581%
2025-04-08	120.8200	122.4850	114.9145	121.0300	+6.747%	954,377	+99.793%
2025-04-07	106.1000	116.2600	102.2500	113.3800	+1.549%	634,733	+113.274%
2025-04-04	113.0000	115.0000	110.1100	111.6500	-5.051%	561,339	+116.579%
2025-04-03	120.3600	123.2800	116.0200	117.5900	-7.293%	377,053	+105.638%
2025-04-02	120.2400	128.0500	119.5891	126.8400	+4.146%	353,419	+90.642%
2025-04-01	119.2800	122.7918	118.6500	121.7900	+2.181%	444,631	+98.547%
2025-03-31	118.3900	120.2800	115.3500	119.1900	-1.439%	428,663	+102.878%
2025-03-28	124.2200	124.2200	119.4647	120.9300	-2.152%	320,583	+99.959%
2025-03-27	125.8300	126.6050	123.0100	123.5900	-1.913%	253,989	+95.655%
2025-03-26	131.5000	132.0050	124.3500	126.0000	-3.963%	316,775	+91.913%
2025-03-25	130.0000	131.4000	128.3400	131.2000	+1.950%	315,667	+84.306%
2025-03-24	127.1000	129.3700	126.3000	128.6900	+2.944%	284,172	+87.901%
2025-03-21	123.8300	125.1500	122.4655	125.0100	-0.072%	694,837	+93.433%
2025-03-20	124.5400	125.3500	123.4988	125.1000	-0.501%	213,744	+93.293%
2025-03-19	125.2900	127.4945	123.9200	125.7300	+0.753%	316,441	+92.325%
2025-03-18	125.5000	125.5500	121.1400	124.7900	-0.756%	395,337	+93.774%
2025-03-17	128.6700	129.1550	124.3001	125.7400	-2.866%	389,669	+92.310%
2025-03-14	126.7600	129.8600	124.5000	129.4500	+4.404%	464,310	+86.798%
2025-03-13	121.8100	124.0500	120.4300	123.9900	+2.024%	408,934	+95.024%
2025-03-12	125.3200	126.5499	120.8400	121.5300	-1.992%	482,336	+98.971%
2025-03-11	123.3700	126.2250	121.7662	124.0000	+0.527%	541,545	+95.008%
2025-03-10	130.0400	130.4900	121.6200	123.3500	-6.786%	716,694	+96.036%
2025-03-07	134.8900	134.8900	128.9050	132.3300	-2.029%	666,015	+82.733%
2025-03-06	134.8100	136.2336	131.1000	135.0700	-0.457%	705,237	+79.026%
2025-03-05	110.0700	138.2100	110.0700	135.6900	-4.376%	2,984,757	+78.208%
2025-03-04	140.2500	143.5600	135.1700	141.9000	-0.512%	989,634	+70.409%
2025-03-03	149.8500	150.8300	141.6700	142.6300	-4.672%	527,511	+69.537%
2025-02-28	150.6300	153.2300	147.2250	149.6200	-1.475%	443,498	+61.616%
2025-02-27	155.8700	157.0000	151.6000	151.8600	-1.165%	251,136	+59.232%
2025-02-26	152.3600	157.8200	150.0000	153.6500	+1.292%	378,803	+57.377%
2025-02-25	152.0100	153.6800	145.9650	151.6900	-0.791%	469,723	+59.411%
2025-02-24	154.7900	156.4800	149.0200	152.9000	-1.221%	321,745	+58.149%
2025-02-21	160.0200	160.2500	153.1635	154.7900	-2.112%	339,273	+56.218%
2025-02-20	158.6300	159.4200	154.4100	158.1300	-0.447%	282,449	+52.918%
2025-02-19	157.0600	161.6100	156.2000	158.8400	+2.279%	444,897	+52.235%
2025-02-18	158.2400	160.0500	153.9700	155.3000	-1.077%	518,268	+55.705%
2025-02-14	160.9800	161.3300	156.4000	156.9900	-2.696%	468,890	+54.029%
2025-02-13	168.2500	168.6000	159.3700	161.3400	-3.792%	618,127	+49.876%
2025-02-12	175.2700	178.8000	162.9500	167.7000	-6.496%	702,275	+44.192%
2025-02-11	181.0000	181.0200	176.9825	179.3500	-1.537%	247,497	+34.826%
2025-02-10	177.4700	182.6500	175.8600	182.1500	+2.950%	244,824	+32.753%
2025-02-07	179.0800	180.2999	176.0600	176.9300	-1.195%	239,082	+36.670%
2025-02-06	187.6800	188.2000	176.3500	179.0700	-3.705%	396,700	+35.037%
2025-02-05	188.5400	188.5400	183.3900	185.9600	-0.086%	337,667	+30.033%
2025-02-04	174.7900	188.7900	174.7900	186.1200	+7.596%	546,558	+29.922%
2025-02-03	174.8300	181.8464	172.9800	172.9800	-3.980%	440,920	+39.791%
2025-01-31	174.0000	182.6000	171.5300	180.1500	+4.751%	394,288	+34.227%
2025-01-30	172.2500	173.8900	170.5000	171.9800	+0.409%	226,009	+40.604%
2025-01-29	175.1400	177.1580	169.0000	171.2800	-2.148%	273,025	+41.178%
2025-01-28	179.6900	179.6900	172.9900	175.0400	-0.852%	230,579	+38.146%
2025-01-27	176.0000	178.9250	170.1700	176.5450	-2.115%	385,831	+36.968%
2025-01-24	181.5700	182.0430	179.2321	180.3600	-0.666%	313,821	+34.071%
2025-01-23	177.6300	182.6400	176.5000	181.5700	+2.074%	372,071	+33.177%
2025-01-22	178.3800	180.0000	175.8450	177.8800	+0.203%	381,063	+35.940%
2025-01-21	171.0000	177.6300	171.0000	177.5200	+5.203%	440,514	+36.216%
2025-01-17	167.9600	170.8800	164.9000	168.7400	+2.026%	314,826	+43.303%
2025-01-16	168.0000	168.6100	163.1700	165.3900	-1.277%	284,216	+46.206%
2025-01-15	168.4000	171.0000	166.2668	167.5300	+1.743%	363,080	+44.338%
2025-01-14	163.7300	168.9689	163.0000	164.6600	+1.573%	276,736	+46.854%
2025-01-13	161.2800	162.3400	157.2500	162.1100	-1.769%	409,779	+49.164%
2025-01-10	160.8600	167.2500	160.1500	165.0300	+0.991%	326,360	+46.525%
2025-01-08	161.4100	164.0000	158.0400	163.4100	+0.227%	312,733	+47.977%
2025-01-07	164.4500	168.0000	161.5496	163.0400	-0.421%	328,016	+48.313%
2025-01-06	163.2300	164.0000	160.5210	163.7300	+1.689%	320,430	+47.688%
2025-01-03	157.3600	161.5550	157.1800	161.0100	+2.915%	333,569	+50.183%
2025-01-02	157.8700	161.7050	155.2800	156.4500	+1.664%	315,618	+54.561%
2024-12-31	156.7400	157.4600	153.7100	153.8900	-0.831%	263,544	+57.132%
2024-12-30	155.2700	155.9500	152.7600	155.1800	-1.573%	339,108	+55.825%
2024-12-27	161.0100	161.4900	154.6200	157.6600	-2.378%	344,746	+53.374%
2024-12-26	158.1100	162.2074	158.0000	161.5000	+0.862%	266,850	+49.728%
2024-12-24	161.2000	161.8550	158.7100	160.1200	-0.670%	165,363	+51.018%
2024-12-23	164.6000	164.8100	159.3200	161.2000	-1.725%	380,120	+50.006%
2024-12-20	158.1800	165.6199	158.1800	164.0300	+1.353%	1,260,497	+47.418%
2024-12-19	156.9300	161.8500	156.0700	161.8400	+3.704%	523,469	+49.413%
2024-12-18	163.8600	165.2500	155.3200	156.0600	-4.865%	803,491	+54.947%
2024-12-17	168.6100	168.6100	159.6249	164.0400	-2.820%	675,228	+47.409%
2024-12-16	159.5457	172.0800	159.2200	168.8000	+7.859%	1,108,736	+43.252%
2024-12-13	153.4500	156.6000	151.4200	156.5000	+1.703%	607,390	+54.511%
2024-12-12	154.2600	156.7250	152.1887	153.8800	-0.305%	482,002	+57.142%
2024-12-11	154.8400	155.9700	150.5000	154.3500	+0.410%	770,295	+56.663%
2024-12-10	159.5800	160.2375	153.0000	153.7200	-4.177%	895,153	+57.305%
2024-12-09	163.6700	164.8800	159.7300	160.4200	-1.782%	746,479	+50.736%
2024-12-06	166.0100	167.3000	161.0000	163.3300	-1.383%	808,058	+48.050%
2024-12-05	175.0000	180.8300	162.2700	165.6200	-15.882%	2,547,903	+46.003%
2024-12-04	194.0300	199.2000	192.2900	196.8900	+1.963%	686,348	+22.815%
2024-12-03	203.2000	203.2000	192.8000	193.1000	-4.966%	545,725	+25.225%
2024-12-02	197.0000	203.5700	192.5000	203.1900	+4.468%	467,690	+19.007%
2024-11-29	194.0000	196.0000	192.6000	194.5000	+1.902%	191,649	+24.324%
2024-11-27	197.3600	199.5560	190.5000	190.8700	-2.865%	258,001	+26.688%
2024-11-26	196.1700	203.6899	193.0003	196.5000	+1.755%	430,013	+23.059%
2024-11-25	199.1600	201.6154	192.3000	193.1100	-1.429%	362,700	+25.219%
2024-11-22	196.2900	199.7439	195.6250	195.9100	+0.849%	314,620	+23.429%
2024-11-21	198.1400	204.5200	193.0000	194.2600	-2.057%	535,578	+24.478%
2024-11-20	204.0100	205.0500	191.1200	198.3400	+1.770%	670,394	+21.917%
2024-11-19	192.4000	197.6900	189.2600	194.8900	-1.106%	859,199	+24.075%
2024-11-18	199.4800	200.9360	195.5800	197.0700	-1.495%	263,019	+22.703%
2024-11-15	203.8200	204.5000	197.6100	200.0600	-2.051%	338,341	+20.869%
2024-11-14	216.1400	219.9800	203.0400	204.2500	-6.118%	422,964	+18.389%
2024-11-13	217.4400	227.6500	217.1800	217.5600	-0.216%	379,299	+11.146%
2024-11-12	228.5700	231.9400	213.5400	218.0300	-7.288%	423,594	+10.907%
2024-11-11	232.0000	236.5999	228.2300	235.1700	+3.204%	344,266	+2.823%
2024-11-08	225.2700	231.5000	222.0000	227.8700	+1.869%	305,420	+6.118%
2024-11-07	213.0100	224.9899	213.0100	223.6900	+3.407%	260,193	+8.100%
2024-11-06	227.5500	232.0000	203.2100	216.3200	-1.525%	780,525	+11.783%
2024-11-05	216.2700	220.2600	215.2106	219.6700	+1.944%	231,820	+10.079%
2024-11-04	213.5700	219.2799	213.0000	215.4800	-0.241%	144,726	+12.219%
2024-11-01	217.1300	219.8871	215.6000	216.0000	+0.484%	163,684	+11.949%
2024-10-31	215.7800	217.3199	211.4618	214.9600	-0.757%	213,155	+12.491%
2024-10-30	219.3100	221.1900	216.2400	216.6000	-1.924%	196,286	+11.639%
2024-10-29	220.2000	221.6917	218.0000	220.8500	+0.023%	134,482	+9.491%
2024-10-28	222.0600	222.5800	217.9700	220.8000	-0.045%	148,419	+9.515%
2024-10-25	216.6900	221.1100	215.9056	220.9000	+2.432%	181,816	+9.466%
2024-10-24	214.6800	218.8299	214.4054	215.6550	+0.454%	141,853	+12.128%
2024-10-23	215.6800	217.1400	212.1400	214.6800	-0.831%	153,026	+12.637%
2024-10-22	219.5200	220.0000	214.6800	216.4800	-1.828%	201,828	+11.701%
2024-10-21	217.6900	227.1800	217.6900	220.5100	+1.632%	226,845	+9.659%
2024-10-18	216.0000	218.9899	215.1200	216.9700	+0.621%	169,120	+11.449%
2024-10-17	221.3200	221.3400	215.0950	215.6300	-2.089%	239,251	+12.141%
2024-10-16	215.7400	221.5200	215.2000	220.2300	+2.858%	254,220	+9.799%
2024-10-15	215.4400	217.3500	209.5190	214.1100	-0.493%	271,933	+12.937%
2024-10-14	218.0000	219.0000	214.2965	215.1700	-0.102%	276,554	+12.381%
2024-10-11	205.8000	217.5000	205.8000	215.3900	+4.219%	313,962	+12.266%
2024-10-10	207.1200	212.1141	203.9600	206.6700	-0.792%	267,257	+17.003%
2024-10-09	207.4700	209.0000	205.1900	208.3200	+0.241%	185,162	+16.076%
2024-10-08	206.5400	209.3200	205.5900	207.8200	+1.237%	217,787	+16.355%
2024-10-07	208.1800	209.0000	203.5453	205.2800	-1.284%	215,616	+17.795%
2024-10-04	203.1600	208.6500	201.0000	207.9500	+3.401%	225,564	+16.283%
2024-10-03	203.6600	204.4300	199.5000	201.1100	-1.417%	346,774	+20.238%
2024-10-02	215.6700	217.2616	203.7200	204.0000	-3.359%	511,770	+18.534%
2024-10-01	200.6200	219.2500	200.4600	211.0900	+5.282%	733,471	+14.553%
2024-09-30	198.0000	200.7800	196.6070	200.5000	+0.637%	264,707	+20.603%
2024-09-27	196.5500	200.8300	196.3600	199.2300	+2.327%	295,877	+21.372%
2024-09-26	200.0000	200.0000	194.3600	194.7000	-1.042%	254,090	+24.196%
2024-09-25	197.9700	201.0100	194.7300	196.7500	-0.541%	267,435	+22.902%
2024-09-24	203.8000	203.8000	197.3300	197.8200	-3.267%	360,171	+22.237%
2024-09-23	190.3000	205.2801	190.0400	204.5000	+11.895%	693,801	+18.244%
2024-09-20	180.1000	184.2900	177.6201	182.7600	+1.708%	651,419	+32.310%
2024-09-19	178.2700	180.9400	175.2500	179.6900	+3.010%	294,118	+34.571%
2024-09-18	174.4700	180.6500	171.2700	174.4400	-0.297%	372,991	+38.621%
2024-09-17	171.7700	176.8200	171.7700	174.9600	+0.830%	473,210	+38.209%
2024-09-16	187.1900	188.1750	171.2300	173.5200	-9.677%	1,138,999	+39.356%
2024-09-13	187.0000	192.3800	185.5000	192.1100	+3.563%	207,572	+25.871%
2024-09-12	183.2800	186.5300	181.9050	185.5000	+0.821%	169,541	+30.356%
2024-09-11	180.7400	184.2400	175.9600	183.9900	+1.815%	177,376	+31.426%
2024-09-10	180.4000	184.6100	178.6200	180.7100	-0.116%	272,616	+33.811%
2024-09-09	180.2700	182.2950	178.6901	180.9200	+0.808%	276,234	+33.656%
2024-09-06	183.2900	186.4200	175.8500	179.4700	-2.319%	420,713	+34.736%
2024-09-05	191.0100	206.8000	181.9850	183.7300	-5.313%	753,937	+31.612%
2024-09-04	191.7200	197.4250	190.6531	194.0400	+0.926%	523,787	+24.619%
2024-09-03	203.9400	207.8900	191.7516	192.2600	-5.644%	373,701	+25.772%
2024-08-30	203.9600	206.2600	198.8700	203.7600	+0.074%	359,425	+18.674%
2024-08-29	198.3500	205.7800	197.5600	203.6100	+5.029%	470,177	+18.761%
2024-08-28	199.4000	211.4400	190.9900	193.8600	+9.057%	983,908	+24.734%
2024-08-27	176.1000	178.8600	174.7100	177.7600	+0.209%	156,388	+36.032%
2024-08-26	186.5000	188.6200	176.4850	177.3900	-4.431%	296,796	+36.315%
2024-08-23	185.0100	186.7400	183.0350	185.6150	+0.872%	182,780	+30.275%
2024-08-22	189.4200	189.4200	183.5000	184.0100	-2.258%	163,164	+31.411%
2024-08-21	187.4800	190.0000	187.2000	188.2600	+0.545%	121,713	+28.445%
2024-08-20	189.3900	189.7300	184.5600	187.2400	-1.349%	151,030	+29.144%
2024-08-19	190.4400	191.6626	185.3700	189.8000	-0.336%	189,801	+27.403%
2024-08-16	187.1900	191.7700	186.4300	190.4400	+1.932%	220,297	+26.974%
2024-08-15	186.4200	188.0000	181.8500	186.8300	+1.499%	233,384	+29.428%
2024-08-14	182.4400	186.8199	181.6400	184.0700	+1.405%	253,227	+31.369%
2024-08-13	179.0000	182.5600	176.0300	181.5200	+1.949%	190,582	+33.214%
2024-08-12	177.4300	178.9100	174.6100	178.0500	+1.153%	117,678	+35.810%
2024-08-09	176.4800	178.2543	174.8300	176.0200	-0.232%	196,688	+37.376%
2024-08-08	169.3200	178.4750	168.3900	176.4300	+5.634%	255,133	+37.057%
2024-08-07	171.6900	172.8086	165.2500	167.0200	-1.533%	162,542	+44.779%
2024-08-06	164.3200	171.9400	163.5000	169.6200	+3.339%	268,002	+42.560%
2024-08-05	156.3600	166.4700	152.8802	164.1400	-1.417%	327,550	+47.319%
2024-08-02	169.0900	170.7300	164.1342	166.5000	-4.497%	265,420	+45.231%
2024-08-01	179.5900	180.6399	172.4900	174.3400	-2.352%	198,876	+38.700%
2024-07-31	175.8800	180.4600	172.6500	178.5400	+2.893%	220,568	+35.437%
2024-07-30	175.1500	178.7500	170.8900	173.5200	-0.931%	169,060	+39.356%
2024-07-29	174.2100	175.2500	171.7294	175.1500	+0.765%	161,116	+38.059%
2024-07-26	172.5500	174.6400	169.9501	173.8200	+2.283%	168,763	+39.115%
2024-07-25	170.3100	172.5000	168.2900	169.9400	-0.217%	169,064	+42.291%
2024-07-24	169.9300	173.0000	168.6500	170.3100	-0.705%	196,253	+41.982%
2024-07-23	168.5100	172.6500	168.5100	171.5200	+1.841%	203,710	+40.981%
2024-07-22	165.0600	169.3600	163.5074	168.4200	+2.551%	251,526	+43.576%
2024-07-19	166.2500	167.3100	164.2000	164.2300	-0.701%	224,071	+47.239%
2024-07-18	166.0900	168.2000	163.5000	165.3900	-0.325%	291,302	+46.206%
2024-07-17	167.2400	170.2760	163.6400	165.9300	-2.135%	545,463	+45.730%
2024-07-16	176.0000	176.5000	169.3200	169.5500	-2.653%	410,858	+42.619%
2024-07-15	175.0000	178.0900	173.3800	174.1700	+0.531%	303,314	+38.836%
2024-07-12	177.0700	178.1600	172.9000	173.2500	-1.192%	259,034	+39.573%

document.getElementById("SW4Dtp").onerror = function(){this.style.display='none';}; .dark-mode .sxndxy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sxndxy{ color: #333333; background-color: white; border: 2px solid #333333; }AVAVAeroVironment, Inc.stock NASDAQ

AVAV
AeroVironment, Inc.
stock NASDAQ