tiprankstipranks
Trending News
More News >
AeroVironment, Inc. (AVAV)
:AVAV
US Market
Advertisement

AeroVironment (AVAV) Historical Prices

Compare
2,414 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 05, 2025
271.98
276.50
260.41
264.75
264.75
-1.19%
1,106,763
0.83
Aug 04, 2025
265.72
271.00
261.91
267.95
267.95
+3.03%
552,417
0.41
Aug 01, 2025
259.61
263.79
251.34
260.07
260.07
-2.83%
950,722
0.72
Jul 31, 2025
267.31
269.69
263.18
267.64
267.64
-0.06%
711,001
0.54
Jul 30, 2025
268.00
270.87
265.35
267.80
267.80
-0.22%
707,754
0.54
Jul 29, 2025
272.37
274.00
267.30
268.39
268.39
-0.83%
769,943
0.59
Jul 28, 2025
277.69
282.60
263.00
270.63
270.63
-0.82%
1,009,447
0.78
Jul 25, 2025
272.98
274.00
267.48
272.88
272.88
+0.62%
722,697
0.56
Jul 24, 2025
272.61
280.41
269.67
271.20
271.20
-0.59%
1,113,590
0.87
Jul 23, 2025
264.27
272.80
263.04
272.80
272.80
+3.93%
974,884
0.77
Jul 22, 2025
265.00
266.40
256.45
262.48
262.48
-3.56%
1,497,172
1.20
Jul 21, 2025
277.04
279.53
271.08
272.18
272.18
-0.68%
1,121,150
0.91
Jul 18, 2025
280.68
281.35
271.90
274.03
274.03
-1.63%
1,248,111
1.02
Jul 17, 2025
269.42
284.17
269.42
278.56
278.56
+3.58%
6,617,607
5.89
Jul 16, 2025
260.50
269.42
260.04
268.92
268.92
+1.91%
1,460,374
1.32
Jul 15, 2025
266.10
266.59
257.22
263.89
263.89
-0.42%
1,324,921
1.21
Jul 14, 2025
260.77
268.50
252.50
265.00
265.00
+0.45%
2,168,604
2.02
Jul 11, 2025
249.17
264.80
246.22
263.80
263.80
+11.04%
4,249,288
4.17
Jul 10, 2025
238.03
243.41
234.80
237.57
237.57
+0.34%
2,035,906
2.03
Jul 09, 2025
236.33
237.83
228.89
236.77
236.77
-0.13%
1,936,368
1.97
Jul 08, 2025
241.25
243.84
232.01
237.07
237.07
-1.52%
1,980,955
2.06
Jul 07, 2025
248.37
248.99
238.81
240.74
240.74
-2.23%
2,385,501
2.57
Jul 03, 2025
248.21
250.99
244.44
246.23
246.23
>-0.01%
2,587,653
2.90
Jul 02, 2025
249.64
251.48
245.10
246.25
246.25
-2.44%
5,089,655
6.22
Jul 01, 2025
263.12
271.51
250.87
252.40
252.40
-11.42%
3,777,505
4.93
Jun 30, 2025
283.69
295.90
279.01
284.95
284.95
+2.47%
1,678,487
2.26
Jun 27, 2025
279.00
285.99
270.01
278.07
278.07
+2.09%
3,352,690
4.83
Jun 26, 2025
238.00
272.57
237.30
272.37
272.37
+15.93%
4,710,402
7.54
Jun 25, 2025
223.84
250.00
223.50
234.94
234.94
+21.55%
6,336,321
11.97
Jun 24, 2025
193.00
195.65
187.88
193.28
193.28
+1.07%
1,519,503
2.98
Jun 23, 2025
191.00
197.58
189.69
191.23
191.23
+0.83%
963,061
1.90
Jun 20, 2025
190.99
193.55
186.76
189.65
189.65
-0.21%
1,164,677
2.37
Jun 18, 2025
190.17
195.45
189.39
190.04
190.04
+0.69%
801,064
1.66
Jun 17, 2025
187.02
191.42
186.55
188.73
188.73
+1.10%
657,493
1.37
Jun 16, 2025
197.40
197.68
186.44
186.67
186.67
-4.32%
712,144
1.50
Jun 13, 2025
193.90
199.00
191.47
195.10
195.10
+2.62%
774,038
1.65
Jun 12, 2025
187.81
191.49
185.77
190.12
190.12
+0.32%
339,047
0.72
Jun 11, 2025
190.00
190.01
183.50
189.52
189.52
-0.05%
612,809
1.31
Jun 10, 2025
195.72
196.37
187.10
189.62
189.62
-3.12%
547,830
1.17
Jun 09, 2025
196.36
202.74
191.73
195.72
195.72
+2.53%
1,058,764
2.28
Jun 06, 2025
189.55
201.70
188.08
190.89
190.89
+2.30%
1,130,150
2.47
Jun 05, 2025
185.99
189.95
184.50
186.59
186.59
+1.70%
723,847
1.59
Jun 04, 2025
187.83
187.83
178.69
183.48
183.48
-1.44%
718,221
1.46
Jun 03, 2025
182.40
188.56
181.87
186.16
186.16
+3.19%
635,796
1.28
Jun 02, 2025
183.00
188.75
177.33
180.41
180.41
+1.34%
757,841
1.53
May 30, 2025
172.18
178.78
170.31
178.03
178.03
+3.21%
1,092,267
2.26
May 29, 2025
177.93
178.94
171.98
172.49
172.49
-2.21%
296,914
0.61
May 28, 2025
177.93
180.72
175.95
176.38
176.38
-0.99%
492,542
1.02
May 27, 2025
170.52
178.50
170.27
178.14
178.14
+5.36%
560,845
1.17
May 23, 2025
163.75
169.62
162.03
169.07
169.07
+0.85%
278,365
0.58
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis