Dark

AVAV
AeroVironment, Inc.
stock NASDAQ

At Close

Sep 11, 2026 3:59:58 PM EDT

146.60USD-0.316%(-0.47)4,618,744

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 11, 2026 9:29:59 AM EDT

145.66USD-0.955%(-1.41)55,911

After-hours

Sep 11, 2026 4:57:30 PM EDT

146.00USD-0.409%(-0.60)7,021

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	145.9100	147.1300	138.3100	146.7100	-0.241%	4,618,744	0.000%
2026-09-10	146.7700	159.2400	142.5000	147.0650	+4.450%	8,764,914	-0.241%
2026-09-09	149.0500	150.0450	139.7700	140.8000	-5.364%	5,013,767	+4.197%
2026-09-08	146.3700	152.2000	146.1000	148.7800	+2.855%	2,005,186	-1.391%
2026-09-04	145.6300	148.0150	143.3000	144.6500	-1.739%	1,539,913	+1.424%
2026-09-03	151.9500	151.9500	140.6200	147.2100	+1.252%	2,388,042	-0.340%
2026-09-02	144.1000	147.1600	140.9100	145.3900	+0.846%	1,529,962	+0.908%
2026-09-01	145.9800	148.6500	143.2801	144.1700	-2.818%	1,027,956	+1.762%
2026-08-31	145.7100	149.2150	145.3500	148.3500	+0.277%	859,343	-1.105%
2026-08-28	152.1600	152.5050	146.3000	147.9400	-2.850%	1,188,068	-0.831%
2026-08-27	147.5600	153.9000	144.5500	152.2800	+3.676%	1,342,087	-3.658%
2026-08-26	146.5000	150.6100	146.4100	146.8800	-0.366%	1,010,252	-0.116%
2026-08-25	151.0500	151.7850	147.2500	147.4200	-0.526%	1,227,247	-0.482%
2026-08-24	159.6100	159.6100	148.1400	148.2000	-7.502%	1,237,582	-1.005%
2026-08-21	161.5050	164.2700	159.7900	160.2200	+0.269%	1,172,408	-8.432%
2026-08-20	170.1100	170.1200	155.8100	159.7900	-7.497%	1,630,155	-8.186%
2026-08-19	172.6700	174.7099	167.3800	172.7400	-0.804%	1,002,781	-15.069%
2026-08-18	175.5300	182.6472	173.6300	174.1400	-3.859%	773,205	-15.752%
2026-08-17	191.9800	191.9899	180.6600	181.1300	-6.058%	1,081,208	-19.003%
2026-08-14	201.5100	207.8300	188.1400	192.8100	+1.784%	1,550,801	-23.910%
2026-08-13	190.0020	194.2999	185.6801	189.4300	-2.260%	911,911	-22.552%
2026-08-12	196.8200	196.8200	191.1800	193.8100	-1.127%	1,039,708	-24.302%
2026-08-11	188.6000	196.3200	185.0000	196.0200	+3.632%	984,394	-25.156%
2026-08-10	186.3900	190.9550	180.5000	189.1500	+1.296%	1,452,772	-22.437%
2026-08-07	172.7000	187.5000	168.7400	186.7300	+9.122%	1,916,183	-21.432%
2026-08-06	166.1100	174.7900	165.0000	171.1200	+1.821%	1,040,864	-14.265%
2026-08-05	173.9900	176.2092	166.6451	168.0600	-0.568%	1,007,653	-12.704%
2026-08-04	160.3550	170.3000	160.0801	169.0200	+6.182%	1,845,257	-13.200%
2026-08-03	151.2200	159.3300	150.2500	159.1800	+6.568%	968,582	-7.834%
2026-07-31	148.7700	150.7500	142.8017	149.3700	+1.910%	943,346	-1.781%
2026-07-30	144.0700	147.3300	140.4274	146.5700	+3.131%	953,579	+0.096%
2026-07-29	154.4700	155.3000	141.6800	142.1200	-9.101%	1,299,085	+3.230%
2026-07-28	151.8100	156.4753	147.1800	156.3500	+1.368%	1,043,312	-6.166%
2026-07-27	149.8200	156.5400	148.2500	154.2400	+3.164%	973,646	-4.882%
2026-07-24	159.6500	159.9000	149.3300	149.5100	-5.809%	1,115,441	-1.873%
2026-07-23	153.0400	162.2999	152.0000	158.7300	+5.574%	1,653,957	-7.573%
2026-07-22	150.3600	157.3799	148.8350	150.3500	+1.015%	1,823,453	-2.421%
2026-07-21	141.7450	150.7400	140.9500	148.8400	+4.376%	1,584,835	-1.431%
2026-07-20	142.6000	145.7800	140.0100	142.6000	+0.281%	1,331,503	+2.882%
2026-07-17	144.7700	148.3499	142.0200	142.2000	-4.749%	1,265,219	+3.172%
2026-07-16	146.2300	151.8800	143.4716	149.2900	+5.714%	2,197,858	-1.728%
2026-07-15	143.0000	148.9599	139.1000	141.2200	-1.568%	1,308,003	+3.888%
2026-07-14	142.9200	147.5000	142.2250	143.4700	+1.178%	1,057,210	+2.258%
2026-07-13	144.0800	146.0000	141.1500	141.8000	-1.923%	1,243,380	+3.463%
2026-07-10	147.0200	148.4100	143.0100	144.5800	-2.574%	1,344,568	+1.473%
2026-07-09	153.0000	153.5100	146.1300	148.4000	-5.945%	2,301,261	-1.139%
2026-07-08	165.6700	168.8900	157.0100	157.7800	-2.923%	2,378,350	-7.016%
2026-07-07	175.0000	177.1000	162.4000	162.5300	-8.092%	2,251,423	-9.734%
2026-07-06	190.2100	192.0000	176.3600	176.8400	-7.360%	2,392,699	-17.038%
2026-07-02	180.2500	200.3800	176.6000	190.8900	+10.699%	4,167,391	-23.144%
2026-07-01	170.0000	181.2699	164.0000	172.4400	+4.465%	2,969,341	-14.921%
2026-06-30	176.5000	178.5000	157.7910	165.0700	+18.755%	8,036,208	-11.123%
2026-06-29	143.6000	146.9371	139.0000	139.0000	+0.761%	3,159,781	+5.547%
2026-06-26	135.7200	143.3700	135.7200	137.9500	+0.929%	5,876,680	+6.350%
2026-06-25	141.1000	141.1000	135.2000	136.6800	-3.868%	1,521,512	+7.338%
2026-06-24	147.8100	148.6599	141.7300	142.1800	-4.628%	1,079,334	+3.186%
2026-06-23	148.0200	151.8100	147.7500	149.0800	-1.487%	1,041,026	-1.590%
2026-06-22	160.7500	163.8300	150.3550	151.3300	-10.778%	2,370,368	-3.053%
2026-06-18	170.8000	172.9900	163.9400	169.6100	+1.496%	1,560,068	-13.502%
2026-06-17	166.0000	172.1600	165.0000	167.1100	+0.240%	773,340	-12.208%
2026-06-16	170.3300	171.6000	164.5600	166.7100	-3.047%	1,039,528	-11.997%
2026-06-15	174.4100	176.0000	169.4001	171.9500	+0.803%	963,947	-14.679%
2026-06-12	183.6200	183.6200	170.1800	170.5800	-7.137%	1,050,947	-13.993%
2026-06-11	172.1700	184.5500	170.1001	183.6900	+6.222%	684,096	-20.132%
2026-06-10	173.8900	177.5000	172.0000	172.9300	-2.028%	813,849	-15.162%
2026-06-09	184.0200	186.8800	169.0000	176.5100	-4.424%	1,108,403	-16.883%
2026-06-08	187.0100	190.2200	183.9300	184.6800	-0.667%	903,590	-20.560%
2026-06-05	199.2900	200.8700	181.2000	185.9200	-9.041%	1,121,877	-21.090%
2026-06-04	190.9500	205.5520	189.1200	204.4000	+6.753%	1,021,651	-28.224%
2026-06-03	201.5100	201.5100	189.1300	191.4700	-6.303%	1,334,076	-23.377%
2026-06-02	203.9000	204.5100	196.6000	204.3500	+0.127%	1,109,969	-28.207%
2026-06-01	202.6800	208.9400	198.1400	204.0900	-1.520%	1,374,806	-28.115%
2026-05-29	216.0900	216.2750	196.2200	207.2400	-3.335%	2,739,783	-29.208%
2026-05-28	199.9350	217.7700	195.5500	214.3900	+18.265%	4,163,475	-31.569%
2026-05-27	182.5000	183.0000	175.5600	181.2800	-0.538%	1,113,566	-19.070%
2026-05-26	182.8100	187.5150	175.5000	182.2600	+4.609%	1,644,395	-19.505%
2026-05-22	164.1600	174.5050	164.1101	174.2300	+6.831%	1,166,307	-15.795%
2026-05-21	161.0200	165.2700	158.8500	163.0900	-0.476%	638,509	-10.044%
2026-05-20	161.3500	164.3800	157.2500	163.8700	+2.272%	727,929	-10.472%
2026-05-19	161.0000	162.0300	157.0050	160.2300	-0.799%	719,920	-8.438%
2026-05-18	158.1100	164.3100	158.0700	161.5200	+2.228%	928,857	-9.169%
2026-05-15	162.3100	163.0750	157.1100	158.0000	-4.399%	931,849	-7.146%
2026-05-14	160.0000	166.9900	160.0000	165.2700	+2.659%	968,517	-11.230%
2026-05-13	166.4200	166.4200	156.0000	160.9900	-4.661%	1,368,796	-8.870%
2026-05-12	167.0000	173.4700	164.5100	168.8600	+1.448%	1,210,951	-13.117%
2026-05-11	164.7500	168.3363	158.3000	166.4500	-1.093%	1,388,968	-11.859%
2026-05-08	167.5600	169.9200	164.6100	168.2900	+0.065%	918,267	-12.823%
2026-05-07	174.2750	174.2750	165.5000	168.1800	-3.550%	1,100,541	-12.766%
2026-05-06	166.8800	178.0000	166.0200	174.3700	+4.607%	1,422,541	-15.863%
2026-05-05	182.0500	182.5000	166.5000	166.6900	-7.528%	1,760,445	-11.986%
2026-05-04	185.7250	185.7250	177.6700	180.2600	-2.546%	1,287,870	-18.612%
2026-05-01	195.0500	195.8499	184.0000	184.9700	-5.153%	1,072,357	-20.684%
2026-04-30	185.9500	195.5100	184.2600	195.0200	+6.278%	1,110,152	-24.772%
2026-04-29	191.6700	191.7200	181.7000	183.5000	-4.596%	819,182	-20.049%
2026-04-28	193.0150	193.0150	185.5300	192.3400	-1.737%	874,509	-23.724%
2026-04-27	195.5000	200.8590	193.6250	195.7400	-0.275%	704,525	-25.049%
2026-04-24	203.7700	203.8400	195.3200	196.2800	-2.788%	863,433	-25.255%
2026-04-23	207.8900	209.3650	196.7400	201.9100	-3.898%	1,060,526	-27.339%
2026-04-22	216.7600	219.2000	206.2800	210.1000	+0.014%	1,304,748	-30.171%
2026-04-21	203.6000	222.4000	201.2200	210.0700	+6.510%	2,446,008	-30.161%
2026-04-20	190.8100	198.5999	189.4900	197.2300	+3.035%	1,006,626	-25.615%
2026-04-17	204.6750	208.6500	186.1801	191.4200	-5.233%	1,572,886	-23.357%
2026-04-16	203.3100	207.2300	197.7000	201.9900	+1.799%	1,080,532	-27.368%
2026-04-15	197.2900	200.2600	194.1901	198.4200	+2.005%	833,857	-26.061%
2026-04-14	199.0000	201.9800	192.5200	194.5200	+0.067%	953,399	-24.578%
2026-04-13	177.0200	194.8215	177.0000	194.3900	+8.163%	1,275,936	-24.528%
2026-04-10	177.7500	182.0225	174.7300	179.7200	+1.137%	868,477	-18.367%
2026-04-09	187.5000	187.5000	175.8700	177.7000	-4.943%	1,267,156	-17.440%
2026-04-08	194.6100	197.0400	183.8401	186.9400	+0.048%	1,499,659	-21.520%
2026-04-07	186.5500	187.7800	181.3462	186.8500	-1.273%	646,130	-21.482%
2026-04-06	185.0000	191.7500	184.8850	189.2600	+2.658%	650,826	-22.482%
2026-04-02	176.6200	186.2400	176.2900	184.3600	+0.469%	720,333	-20.422%
2026-04-01	188.6400	191.8000	182.4500	183.5000	+0.246%	922,192	-20.049%
2026-03-31	179.8700	185.0000	176.2200	183.0500	+3.436%	1,319,161	-19.852%
2026-03-30	186.4050	186.4050	175.4150	176.9700	-4.045%	1,170,695	-17.099%
2026-03-27	192.1300	193.9327	183.8455	184.4300	-5.860%	874,781	-20.452%
2026-03-26	195.0500	200.3000	193.6800	195.9100	-1.563%	1,017,932	-25.114%
2026-03-25	200.5700	204.6100	198.3600	199.0200	+1.448%	1,055,776	-26.284%
2026-03-24	204.0000	205.1650	194.8000	196.1800	-4.892%	1,254,439	-25.217%
2026-03-23	200.6700	211.5000	196.7551	206.2700	+4.324%	1,737,371	-28.875%
2026-03-20	207.4100	209.7300	193.5200	197.7200	-6.449%	2,050,448	-25.799%
2026-03-19	210.0950	214.0000	205.0001	211.3500	-2.085%	1,884,058	-30.584%
2026-03-18	220.0000	222.0000	214.5445	215.8500	-2.993%	1,432,229	-32.032%
2026-03-17	212.8900	222.6600	210.6300	222.5100	+5.017%	1,721,244	-34.066%
2026-03-16	212.5200	215.9999	206.3300	211.8800	+2.323%	1,483,397	-30.758%
2026-03-13	213.0700	220.7500	206.6400	207.0700	-2.270%	1,378,957	-29.150%
2026-03-12	212.7050	219.5100	205.6100	211.8800	+1.998%	2,883,232	-30.758%
2026-03-11	204.5000	213.5600	199.3700	207.7300	-6.246%	5,230,267	-29.375%
2026-03-10	224.6800	228.4031	220.9000	221.5700	-2.517%	2,507,155	-33.786%
2026-03-09	229.5000	229.5000	216.5600	227.2900	-1.092%	2,089,672	-35.453%
2026-03-06	214.6300	235.9800	213.1100	229.8000	+4.189%	2,122,843	-36.158%
2026-03-05	231.9400	235.3000	213.0000	220.5600	-2.614%	2,366,404	-33.483%
2026-03-04	224.0000	231.3200	221.4500	226.4800	-0.797%	1,760,696	-35.222%
2026-03-03	214.6700	237.0000	211.0600	228.3000	+9.591%	5,466,224	-35.738%
2026-03-02	284.2400	303.0000	196.2200	208.3200	-17.415%	13,463,363	-29.575%
2026-02-27	251.7000	254.0500	243.0000	252.2500	-2.839%	890,138	-41.839%
2026-02-26	257.0100	261.2099	250.7100	259.6200	+1.724%	713,995	-43.490%
2026-02-25	264.8600	264.9999	254.5500	255.2200	-2.681%	736,175	-42.516%
2026-02-24	252.2000	265.9000	246.1500	262.2500	+0.352%	731,480	-44.057%
2026-02-23	256.6200	267.5000	255.0090	261.3300	-1.247%	733,406	-43.860%
2026-02-20	280.8300	285.0000	263.9500	264.6300	-6.050%	1,116,691	-44.560%
2026-02-19	269.6600	285.7699	264.8300	281.6700	+6.106%	1,299,648	-47.914%
2026-02-18	264.6800	269.2940	258.8600	265.4600	+0.939%	1,067,193	-44.734%
2026-02-17	254.9500	266.2100	252.3000	262.9900	+7.840%	1,378,146	-44.215%
2026-02-13	236.6250	248.6000	234.0000	243.8700	+3.722%	686,838	-39.841%
2026-02-12	252.0250	252.0250	233.7800	235.1200	-3.410%	1,183,904	-37.602%
2026-02-11	267.7000	267.8500	236.3600	243.4200	-7.536%	1,593,644	-39.730%
2026-02-10	274.8600	277.9200	261.5200	263.2600	-4.042%	1,017,848	-44.272%
2026-02-09	256.6200	274.9900	253.0000	274.3500	+6.668%	1,150,658	-46.525%
2026-02-06	246.7400	258.7800	242.0001	257.2000	+8.578%	1,491,966	-42.959%
2026-02-05	247.1250	257.9900	234.0000	236.8800	-7.936%	1,538,269	-38.066%
2026-02-04	286.0000	287.4500	246.0200	257.3000	-9.849%	1,812,521	-42.981%
2026-02-03	273.5400	285.5900	270.0600	285.4100	+5.711%	1,081,457	-48.597%
2026-02-02	271.9700	277.0000	265.5000	269.9900	-3.017%	1,619,328	-45.661%
2026-01-30	287.8500	292.7000	276.7600	278.3900	-5.058%	1,091,865	-47.301%
2026-01-29	305.2300	306.0000	288.2901	293.2200	-4.470%	1,448,256	-49.966%
2026-01-28	316.3000	321.0400	300.2500	306.9400	-0.850%	2,109,177	-52.202%
2026-01-27	302.2100	311.7000	299.0000	309.5700	+2.280%	1,203,992	-52.608%
2026-01-26	307.0700	309.9299	298.5300	302.6700	-1.651%	1,357,532	-51.528%
2026-01-23	313.5300	314.7500	300.0000	307.7500	-1.400%	1,017,149	-52.328%
2026-01-22	323.7900	326.4400	308.5307	312.1200	-2.350%	1,290,377	-52.996%
2026-01-21	346.1200	346.1200	302.0129	319.6300	-3.403%	2,834,861	-54.100%
2026-01-20	370.0000	390.0400	325.0900	330.8900	-15.774%	3,518,176	-55.662%
2026-01-16	382.2700	408.2500	381.0000	392.8600	+3.775%	2,028,831	-62.656%
2026-01-15	377.6200	383.5500	365.8250	378.5700	-0.846%	1,458,310	-61.246%
2026-01-14	357.9300	382.7200	346.4700	381.8000	+4.930%	1,951,157	-61.574%
2026-01-13	374.4900	375.0000	352.0300	363.8600	-1.840%	1,578,307	-59.680%
2026-01-12	369.7000	374.5000	361.7300	370.6800	+1.559%	1,539,136	-60.421%
2026-01-09	351.0700	370.5000	346.0000	364.9900	+5.806%	1,841,035	-59.804%
2026-01-08	350.0100	371.4000	335.0100	344.9600	+8.314%	3,219,180	-57.470%
2026-01-07	318.9800	333.0000	314.3700	318.4800	+0.457%	2,040,510	-53.934%
2026-01-06	297.7900	318.2300	297.4100	317.0300	+6.597%	1,931,990	-53.724%
2026-01-05	268.5700	302.4900	268.0000	297.4100	+16.090%	2,347,885	-50.671%
2026-01-02	248.4500	257.8900	241.6500	256.1900	+5.912%	940,109	-42.734%
2025-12-31	244.5800	244.5800	239.8000	241.8900	-0.865%	719,252	-39.348%
2025-12-30	250.9200	251.8400	242.6289	244.0000	-2.067%	715,109	-39.873%
2025-12-29	251.8500	255.0000	247.6600	249.1500	-2.294%	615,655	-41.116%
2025-12-26	261.8200	261.8200	252.5000	255.0000	-2.186%	504,116	-42.467%
2025-12-24	260.9600	262.9900	256.0000	260.7000	-0.172%	404,534	-43.725%
2025-12-23	253.4100	263.3600	252.0082	261.1500	+2.255%	1,063,015	-43.822%
2025-12-22	250.0000	257.9900	247.6236	255.3900	+5.094%	1,428,235	-42.555%
2025-12-19	232.1500	245.1360	232.1000	243.0100	+5.341%	2,124,878	-39.628%
2025-12-18	233.2600	238.2100	230.6400	230.6900	+0.694%	804,998	-36.404%
2025-12-17	235.0000	240.2900	227.4700	229.1000	-2.365%	882,672	-35.962%
2025-12-16	232.6600	237.6800	231.9500	234.6500	-0.285%	981,455	-37.477%
2025-12-15	240.5000	243.2000	231.1300	235.3200	-1.540%	1,122,443	-37.655%
2025-12-12	247.2500	249.2700	235.1400	239.0000	-4.304%	1,244,499	-38.615%
2025-12-11	243.4200	252.7800	239.5000	249.7500	+1.835%	1,314,271	-41.257%
2025-12-10	264.2500	269.7300	242.8500	245.2500	-12.853%	4,521,906	-40.179%
2025-12-09	286.1100	291.4951	278.5000	281.4200	-0.372%	2,323,775	-47.868%
2025-12-08	281.1800	285.5199	275.8451	282.4700	+1.466%	790,769	-48.062%
2025-12-05	286.7900	287.4499	273.3700	278.3900	-3.152%	848,862	-47.301%
2025-12-04	272.0000	292.7500	269.5000	287.4500	+5.766%	1,035,699	-48.962%
2025-12-03	266.5900	272.4100	261.2400	271.7800	+2.578%	1,017,661	-46.019%
2025-12-02	258.8000	266.3900	257.8100	264.9500	+2.773%	811,479	-44.627%
2025-12-01	274.9800	275.1900	257.3100	257.8000	-7.751%	792,933	-43.092%
2025-11-28	283.9300	284.0000	277.6400	279.4600	+0.097%	270,946	-47.502%
2025-11-26	283.5200	283.9500	273.5200	279.1900	+0.259%	566,410	-47.452%
2025-11-25	276.9900	280.0000	269.6800	278.4700	+0.534%	674,882	-47.316%
2025-11-24	272.5400	282.0300	272.2200	276.9900	+1.633%	689,325	-47.034%
2025-11-21	271.0400	273.5500	260.2800	272.5400	-0.526%	792,833	-46.169%
2025-11-20	294.4200	295.6000	270.9900	273.9800	-2.300%	847,681	-46.452%
2025-11-19	279.8000	286.2100	276.8300	280.4300	-0.185%	672,517	-47.684%
2025-11-18	283.9900	288.0900	275.6400	280.9500	-0.955%	789,822	-47.781%
2025-11-17	291.0200	292.3450	278.6700	283.6600	-2.593%	668,623	-48.280%
2025-11-14	280.0200	299.7199	280.0200	291.2100	-1.448%	890,764	-49.621%
2025-11-13	316.9400	318.0100	293.4500	295.4900	-8.608%	1,212,389	-50.350%
2025-11-12	328.1000	334.5550	320.0400	323.3200	-1.454%	477,675	-54.624%
2025-11-11	329.1900	333.1000	324.0400	328.0900	-1.731%	496,545	-55.284%
2025-11-10	338.3550	341.1800	324.4800	333.8700	+1.280%	642,923	-56.058%
2025-11-07	319.9000	332.1725	307.3200	329.6500	+0.433%	1,416,440	-55.495%
2025-11-06	350.8100	350.8100	324.4800	328.2300	-6.407%	946,245	-55.303%
2025-11-05	357.0000	361.5800	345.8000	350.7000	-3.939%	862,209	-58.167%
2025-11-04	354.2500	367.9100	347.9001	365.0800	-0.761%	645,035	-59.814%
2025-11-03	375.4750	379.9999	363.1000	367.8800	-0.549%	466,986	-60.120%
2025-10-31	372.2000	375.8000	359.0838	369.9100	+1.115%	588,038	-60.339%
2025-10-30	375.8600	379.0000	363.0000	365.8300	-3.893%	800,924	-59.897%
2025-10-29	384.3400	394.0600	375.0000	380.6500	+0.190%	671,272	-61.458%
2025-10-28	384.9000	386.8000	379.0700	379.9300	-0.053%	510,895	-61.385%
2025-10-27	388.7400	391.1558	375.0000	380.1300	+0.420%	751,637	-61.405%
2025-10-24	372.9300	380.2000	364.3700	378.5400	+3.915%	784,103	-61.243%
2025-10-23	366.5000	371.0000	359.9500	364.2800	+2.562%	698,997	-59.726%
2025-10-22	373.5700	378.2900	345.2800	355.1800	-5.833%	1,159,393	-58.694%
2025-10-21	367.1400	379.6700	361.1200	377.1800	+3.609%	853,560	-61.103%
2025-10-20	361.1100	366.1500	355.0000	364.0400	+3.836%	1,726,900	-59.699%
2025-10-17	364.5000	368.7300	349.0900	350.5900	-6.284%	1,616,650	-58.153%
2025-10-16	385.0000	387.2600	368.5600	374.1000	-2.753%	1,101,110	-60.783%
2025-10-15	406.0000	409.6600	377.0100	384.6900	-4.218%	1,238,178	-61.863%
2025-10-14	401.5100	411.1555	391.5600	401.6300	-2.001%	737,549	-63.471%
2025-10-13	392.2900	411.0000	381.0100	409.8300	+4.471%	1,321,008	-64.202%
2025-10-10	397.8200	408.9890	390.1300	392.2900	-1.506%	1,049,557	-62.602%
2025-10-09	408.1500	417.8600	396.0000	398.2900	-2.263%	1,024,582	-63.165%
2025-10-08	399.7700	410.7500	389.9900	407.5100	+3.133%	1,632,798	-63.998%
2025-10-07	390.7300	400.0100	386.0100	395.1300	+0.829%	1,459,352	-62.870%
2025-10-06	385.3900	392.8200	373.0279	391.8800	+4.602%	1,823,612	-62.563%
2025-10-03	374.4300	383.8000	366.8200	374.6400	+3.986%	1,683,651	-60.840%
2025-10-02	354.4500	363.7700	349.7101	360.2800	+4.103%	1,571,480	-59.279%
2025-10-01	318.1700	346.2400	318.0000	346.0800	+9.905%	2,075,376	-57.608%
2025-09-30	307.6800	316.5950	303.7217	314.8900	+2.008%	1,029,905	-53.409%
2025-09-29	310.4200	317.1100	305.3100	308.6900	+2.487%	1,445,361	-52.473%
2025-09-26	303.3600	305.0100	294.0000	301.2000	-0.196%	752,815	-51.292%
2025-09-25	293.0800	302.4800	278.1000	301.7900	+0.090%	1,164,512	-51.387%
2025-09-24	302.0400	307.1100	297.4650	301.5200	+0.975%	1,378,228	-51.343%
2025-09-23	293.3200	301.1200	291.7789	298.6100	+3.655%	1,588,368	-50.869%
2025-09-22	278.2700	289.5100	275.4387	288.0800	+3.421%	870,370	-49.073%
2025-09-19	283.5900	289.3721	277.9385	278.5500	-1.722%	1,991,932	-47.331%
2025-09-18	278.4200	288.0000	275.8100	283.4300	+4.175%	1,529,871	-48.238%
2025-09-17	265.6800	274.5200	262.3900	272.0700	+2.332%	1,112,464	-46.076%
2025-09-16	254.4800	266.4200	253.1400	265.8700	+5.907%	1,348,595	-44.819%
2025-09-15	245.2700	251.7500	243.4400	251.0400	+3.309%	940,517	-41.559%
2025-09-12	245.1300	250.8300	242.0000	243.0000	+0.492%	781,942	-39.626%
2025-09-11	241.6900	257.0700	241.1000	241.8100	-2.121%	1,861,798	-39.328%
2025-09-10	232.0000	247.2500	225.7501	247.0500	+6.953%	2,574,303	-40.615%
2025-09-09	235.2100	236.5700	230.2200	230.9900	-2.499%	1,801,130	-36.486%
2025-09-08	229.9600	239.3700	229.5500	236.9100	+4.790%	1,490,959	-38.074%
2025-09-05	231.0000	232.3100	220.8800	226.0800	-0.300%	775,215	-35.107%
2025-09-04	237.4600	238.1440	221.0500	226.7600	-4.815%	1,223,033	-35.302%
2025-09-03	242.6300	245.0400	237.4700	238.2300	-0.746%	433,540	-38.417%
2025-09-02	239.5000	241.0400	232.0001	240.0200	-0.551%	518,457	-38.876%
2025-08-29	253.1400	253.6950	238.4800	241.3500	-3.045%	624,980	-39.213%
2025-08-28	248.0000	250.9337	247.0000	248.9300	+0.590%	438,745	-41.064%
2025-08-27	247.5100	250.7999	243.2000	247.4700	+0.638%	625,776	-40.716%
2025-08-26	241.3400	249.9000	241.1500	245.9000	+1.970%	653,572	-40.338%
2025-08-25	240.2500	247.7800	240.0000	241.1500	+0.546%	740,057	-39.162%
2025-08-22	234.5700	244.7000	233.9300	239.8400	+2.029%	806,357	-38.830%
2025-08-21	232.3300	235.3900	230.9500	235.0700	+1.219%	514,270	-37.589%
2025-08-20	232.7400	236.7800	227.5500	232.2400	-1.250%	637,344	-36.828%
2025-08-19	253.0000	254.0000	233.3400	235.1800	-4.836%	1,013,575	-37.618%
2025-08-18	246.6500	250.4150	244.6614	247.1300	+0.195%	655,328	-40.634%
2025-08-15	249.0800	249.0800	240.5000	246.6500	-1.233%	671,353	-40.519%
2025-08-14	252.9200	255.2300	246.6100	249.7300	-1.994%	626,371	-41.253%
2025-08-13	255.0000	257.0000	245.3500	254.8100	+1.725%	798,155	-42.424%
2025-08-12	244.9000	251.1400	239.1500	250.4900	+2.475%	1,040,851	-41.431%
2025-08-11	251.1200	254.1335	243.6800	244.4400	-1.216%	898,872	-39.981%
2025-08-08	259.6100	264.2531	243.2200	247.4500	-4.684%	1,094,445	-40.711%
2025-08-07	265.8700	268.5800	256.3900	259.6100	-1.326%	679,373	-43.488%
2025-08-06	262.9400	265.9200	259.0580	263.1000	-0.623%	635,986	-44.238%
2025-08-05	271.9800	276.5000	260.4100	264.7500	-1.194%	1,106,763	-44.585%
2025-08-04	265.7200	271.0000	261.9100	267.9500	+3.030%	552,417	-45.247%
2025-08-01	259.6100	263.7900	251.3400	260.0700	-2.828%	950,722	-43.588%
2025-07-31	267.3100	269.6899	263.1800	267.6400	-0.060%	711,001	-45.184%
2025-07-30	268.0000	270.8700	265.3500	267.8000	-0.220%	707,754	-45.217%
2025-07-29	272.3700	274.0000	267.3000	268.3900	-0.828%	769,943	-45.337%
2025-07-28	277.6900	282.6000	263.0000	270.6300	-0.825%	1,009,447	-45.789%
2025-07-25	272.9800	274.0000	267.4800	272.8800	+0.619%	722,697	-46.236%
2025-07-24	272.6100	280.4100	269.6700	271.2000	-0.587%	1,113,590	-45.903%
2025-07-23	264.2700	272.8000	263.0400	272.8000	+3.932%	974,884	-46.221%
2025-07-22	265.0000	266.4000	256.4508	262.4800	-3.564%	1,497,172	-44.106%
2025-07-21	277.0400	279.5300	271.0800	272.1800	-0.675%	1,121,150	-46.098%
2025-07-18	280.6800	281.3500	271.9001	274.0300	-1.626%	1,248,111	-46.462%
2025-07-17	269.4200	284.1681	269.4200	278.5600	+3.585%	6,617,607	-47.333%
2025-07-16	260.5000	269.4199	260.0384	268.9200	+1.906%	1,460,374	-45.445%
2025-07-15	266.1000	266.5926	257.2191	263.8900	-0.419%	1,324,921	-44.405%
2025-07-14	260.7700	268.5000	252.5000	265.0000	+0.455%	2,168,604	-44.638%
2025-07-11	249.1700	264.7970	246.2200	263.8000	+11.041%	4,249,288	-44.386%
2025-07-10	238.0300	243.4100	234.8000	237.5700	+0.338%	2,035,906	-38.246%
2025-07-09	236.3300	237.8300	228.8900	236.7700	-0.127%	1,936,368	-38.037%
2025-07-08	241.2500	243.8383	232.0100	237.0700	-1.524%	1,980,955	-38.115%
2025-07-07	248.3700	248.9900	238.8100	240.7400	-2.230%	2,385,501	-39.059%
2025-07-03	248.2050	250.9900	244.4400	246.2300	-0.008%	2,587,653	-40.417%
2025-07-02	249.6400	251.4800	245.1000	246.2500	-2.437%	5,089,655	-40.422%
2025-07-01	263.1200	271.5099	250.8700	252.4000	-11.423%	3,777,505	-41.874%
2025-06-30	283.6900	295.9000	279.0100	284.9500	+2.474%	1,678,487	-48.514%
2025-06-27	279.0000	285.9900	270.0100	278.0700	+2.093%	3,352,690	-47.240%
2025-06-26	238.0000	272.5700	237.3000	272.3700	+15.932%	4,739,199	-46.136%
2025-06-25	223.8400	250.0000	223.5000	234.9400	+21.554%	6,343,615	-37.554%
2025-06-24	193.0000	195.6470	187.8800	193.2800	+1.072%	1,576,279	-24.095%
2025-06-23	191.0000	197.5765	189.6900	191.2300	+0.833%	969,748	-23.281%
2025-06-20	190.9900	193.5500	186.7600	189.6500	-0.205%	1,164,677	-22.642%
2025-06-18	190.1700	195.4500	189.3900	190.0400	+0.694%	801,064	-22.800%
2025-06-17	187.0200	191.4170	186.5500	188.7300	+1.104%	657,493	-22.265%
2025-06-16	197.4000	197.6798	186.4400	186.6700	-4.321%	712,144	-21.407%
2025-06-13	193.9000	199.0000	191.4700	195.1000	+2.619%	774,038	-24.803%
2025-06-12	187.8100	191.4924	185.7700	190.1200	+0.317%	339,047	-22.833%
2025-06-11	190.0000	190.0100	183.5000	189.5200	-0.053%	612,809	-22.589%
2025-06-10	195.7200	196.3699	187.1000	189.6200	-3.117%	547,830	-22.629%
2025-06-09	196.3600	202.7399	191.7300	195.7200	+2.530%	1,058,764	-25.041%
2025-06-06	189.5500	201.7000	188.0800	190.8900	+2.305%	1,130,150	-23.144%
2025-06-05	185.9900	189.9500	184.5000	186.5900	+1.695%	723,847	-21.373%
2025-06-04	187.8300	187.8300	178.6900	183.4800	-1.440%	718,221	-20.040%
2025-06-03	182.4000	188.5638	181.8650	186.1600	+3.187%	635,796	-21.191%
2025-06-02	183.0000	188.7505	177.3300	180.4100	+1.337%	757,841	-18.680%
2025-05-30	172.1800	178.7780	170.3100	178.0300	+3.212%	1,092,267	-17.593%
2025-05-29	177.9300	178.9440	171.9800	172.4900	-2.205%	296,914	-14.946%
2025-05-28	177.9300	180.7200	175.9500	176.3800	-0.988%	492,542	-16.822%
2025-05-27	170.5200	178.5000	170.2676	178.1400	+5.365%	560,845	-17.643%
2025-05-23	163.7500	169.6200	162.0300	169.0700	+0.853%	278,365	-13.225%
2025-05-22	166.7500	168.9700	164.9000	167.6400	+0.546%	408,031	-12.485%
2025-05-21	169.0000	169.2000	163.4250	166.7300	-1.512%	518,430	-12.007%
2025-05-20	160.9300	169.5800	160.4625	169.2900	+5.071%	504,341	-13.338%
2025-05-19	162.5700	164.2900	159.6400	161.1200	-1.810%	337,484	-8.944%
2025-05-16	165.9200	166.4900	163.5200	164.0900	-0.846%	316,654	-10.592%
2025-05-15	163.8200	166.5600	163.5885	165.4900	+1.019%	244,338	-11.348%
2025-05-14	166.8500	168.0600	163.7000	163.8200	-1.669%	343,900	-10.444%
2025-05-13	169.2700	171.4400	166.0000	166.6000	-0.317%	411,414	-11.939%
2025-05-12	171.0700	171.4430	164.6800	167.1300	+1.003%	478,397	-12.218%
2025-05-09	168.3600	168.9534	163.2000	165.4700	-1.728%	368,867	-11.337%
2025-05-08	162.7900	169.0000	161.5000	168.3800	+5.231%	490,220	-12.870%
2025-05-07	158.5000	160.5150	155.6900	160.0100	+0.953%	271,672	-8.312%
2025-05-06	160.0000	162.0000	154.3875	158.5000	-2.136%	386,579	-7.438%
2025-05-05	159.0900	163.5000	156.9400	161.9600	+1.996%	441,995	-9.416%
2025-05-02	156.4050	160.0100	155.2200	158.7900	+2.307%	310,779	-7.608%
2025-05-01	153.1200	157.7300	150.2897	155.2100	+2.435%	386,395	-5.476%
2025-04-30	150.9900	152.2490	148.0190	151.5200	-1.122%	262,830	-3.174%
2025-04-29	149.6600	154.4800	149.2200	153.2400	+2.358%	292,542	-4.261%
2025-04-28	150.2500	154.0000	147.1700	149.7100	+0.080%	227,650	-2.004%
2025-04-25	148.9300	151.4200	147.9500	149.5900	+0.430%	306,994	-1.925%
2025-04-24	145.9400	150.3600	142.2018	148.9500	+1.874%	353,144	-1.504%
2025-04-23	155.0100	156.3500	146.0550	146.2100	-2.643%	445,077	+0.342%
2025-04-22	146.6050	150.5800	145.4429	150.1800	+4.147%	420,856	-2.311%
2025-04-21	146.4050	146.9348	141.0850	144.2000	-2.310%	276,132	+1.741%
2025-04-17	143.9800	147.9700	143.2750	147.6100	+2.642%	381,792	-0.610%
2025-04-16	139.0000	144.1500	138.0000	143.8100	+2.721%	343,447	+2.017%
2025-04-15	141.7400	144.1100	138.8900	140.0000	-1.961%	388,357	+4.793%
2025-04-14	149.6250	149.7700	140.9100	142.8000	-2.412%	498,581	+2.738%
2025-04-11	139.1000	148.0185	137.4100	146.3300	+5.296%	513,359	+0.260%
2025-04-10	135.6000	141.2000	134.5008	138.9700	+0.908%	681,650	+5.570%
2025-04-09	120.7000	140.6300	119.2500	137.7200	+13.790%	947,978	+6.528%
2025-04-08	120.8200	122.4850	114.9145	121.0300	+6.747%	954,377	+21.218%
2025-04-07	106.1000	116.2600	102.2500	113.3800	+1.549%	634,733	+29.397%
2025-04-04	113.0000	115.0000	110.1100	111.6500	-5.051%	561,339	+31.402%
2025-04-03	120.3600	123.2800	116.0200	117.5900	-7.293%	377,053	+24.764%
2025-04-02	120.2400	128.0500	119.5891	126.8400	+4.146%	353,419	+15.665%
2025-04-01	119.2800	122.7918	118.6500	121.7900	+2.181%	444,631	+20.461%
2025-03-31	118.3900	120.2800	115.3500	119.1900	-1.439%	428,663	+23.089%
2025-03-28	124.2200	124.2200	119.4647	120.9300	-2.152%	320,583	+21.318%
2025-03-27	125.8300	126.6050	123.0100	123.5900	-1.913%	253,989	+18.707%
2025-03-26	131.5000	132.0050	124.3500	126.0000	-3.963%	316,775	+16.437%
2025-03-25	130.0000	131.4000	128.3400	131.2000	+1.950%	315,667	+11.822%
2025-03-24	127.1000	129.3700	126.3000	128.6900	+2.944%	284,172	+14.003%

document.getElementById("gqfdg3").onerror = function(){this.style.display='none';}; .dark-mode .N45NBQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N45NBQ{ color: #333333; background-color: white; border: 2px solid #333333; }AVAVAeroVironment, Inc.stock NASDAQ

AVAV
AeroVironment, Inc.
stock NASDAQ