AeroVironment, Inc.AVAVNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $272.02 | $277.00 | $265.50 | $272.10 | 354,081 |
| 1/30/2026 | $287.85 | $292.70 | $276.76 | $278.39 | 1.09M |
| 1/29/2026 | $305.23 | $306.00 | $288.29 | $293.22 | 1.45M |
| 1/28/2026 | $316.30 | $321.04 | $300.25 | $306.94 | 2.11M |
| 1/27/2026 | $302.21 | $311.70 | $299.00 | $309.57 | 1.20M |
| 1/26/2026 | $307.07 | $309.93 | $298.53 | $302.67 | 1.36M |
| 1/23/2026 | $313.53 | $314.75 | $300.00 | $307.75 | 1.02M |
| 1/22/2026 | $323.79 | $326.44 | $308.53 | $312.12 | 1.29M |
| 1/21/2026 | $346.12 | $346.12 | $302.01 | $319.63 | 2.84M |
| 1/20/2026 | $370.00 | $390.04 | $325.09 | $330.89 | 3.52M |
| 1/16/2026 | $382.27 | $408.25 | $381.00 | $392.86 | 2.03M |
| 1/15/2026 | $377.62 | $383.55 | $365.83 | $378.57 | 1.46M |
| 1/14/2026 | $357.93 | $382.72 | $346.47 | $381.80 | 1.95M |
| 1/13/2026 | $374.49 | $375.00 | $352.03 | $363.86 | 1.59M |
| 1/12/2026 | $369.70 | $374.50 | $361.73 | $370.68 | 1.54M |
| 1/9/2026 | $351.07 | $370.50 | $346.00 | $364.99 | 1.89M |
| 1/8/2026 | $350.01 | $371.40 | $335.01 | $344.96 | 3.22M |
| 1/7/2026 | $318.98 | $333.00 | $314.37 | $318.48 | 2.04M |
| 1/6/2026 | $297.79 | $318.23 | $297.41 | $317.03 | 1.93M |
| 1/5/2026 | $268.57 | $302.49 | $268.00 | $297.41 | 2.35M |
| 1/2/2026 | $248.45 | $257.89 | $241.65 | $256.19 | 940,200 |
| 12/31/2025 | $244.58 | $244.58 | $239.80 | $241.89 | 719,300 |
| 12/30/2025 | $250.92 | $251.84 | $242.63 | $244.00 | 715,107 |
| 12/29/2025 | $251.85 | $255.00 | $247.66 | $249.15 | 615,700 |
| 12/26/2025 | $261.82 | $261.82 | $252.50 | $255.00 | 504,119 |
| 12/24/2025 | $260.96 | $262.99 | $256.00 | $260.70 | 404,534 |
| 12/23/2025 | $253.41 | $263.36 | $252.01 | $261.15 | 1.06M |
| 12/22/2025 | $250.00 | $257.99 | $247.62 | $255.39 | 1.43M |
| 12/19/2025 | $232.15 | $245.14 | $232.10 | $243.01 | 2.12M |
| 12/18/2025 | $233.26 | $238.21 | $230.64 | $230.69 | 805,000 |
| 12/17/2025 | $235.00 | $240.29 | $227.47 | $229.10 | 882,700 |
| 12/16/2025 | $232.66 | $237.68 | $231.95 | $234.65 | 981,500 |
| 12/15/2025 | $240.50 | $243.20 | $231.13 | $235.32 | 1.12M |
| 12/12/2025 | $247.25 | $249.27 | $235.14 | $239.00 | 1.24M |
| 12/11/2025 | $243.42 | $252.78 | $239.50 | $249.75 | 1.31M |
| 12/10/2025 | $264.25 | $269.73 | $242.85 | $245.25 | 4.52M |
| 12/9/2025 | $286.11 | $291.50 | $278.50 | $281.42 | 2.32M |
| 12/8/2025 | $281.18 | $285.52 | $275.85 | $282.47 | 790,800 |
| 12/5/2025 | $286.79 | $287.45 | $273.37 | $278.39 | 848,900 |
| 12/4/2025 | $272.00 | $292.75 | $269.50 | $287.45 | 1.04M |
| 12/3/2025 | $266.59 | $272.41 | $261.24 | $271.78 | 1.02M |
| 12/2/2025 | $258.80 | $266.39 | $257.81 | $264.95 | 811,500 |
| 12/1/2025 | $274.98 | $275.19 | $257.31 | $257.80 | 792,933 |
| 11/28/2025 | $283.93 | $284.00 | $277.64 | $279.46 | 270,946 |
| 11/26/2025 | $283.52 | $283.95 | $273.52 | $279.19 | 566,410 |
| 11/25/2025 | $276.99 | $280.00 | $269.68 | $278.47 | 674,882 |
| 11/24/2025 | $272.54 | $282.03 | $272.22 | $276.99 | 689,325 |
| 11/21/2025 | $271.04 | $273.55 | $260.28 | $272.54 | 792,833 |
| 11/20/2025 | $294.42 | $295.60 | $270.99 | $273.98 | 847,700 |
| 11/19/2025 | $279.80 | $286.21 | $276.83 | $280.43 | 672,517 |
| 11/18/2025 | $283.99 | $288.09 | $275.64 | $280.95 | 789,822 |
| 11/17/2025 | $291.02 | $292.35 | $278.67 | $283.66 | 668,623 |
| 11/14/2025 | $280.02 | $299.72 | $280.02 | $291.21 | 890,764 |
| 11/13/2025 | $316.94 | $318.01 | $293.45 | $295.49 | 1.21M |
| 11/12/2025 | $328.10 | $334.56 | $320.04 | $323.32 | 477,675 |
| 11/11/2025 | $329.19 | $333.10 | $324.04 | $328.09 | 496,545 |
| 11/10/2025 | $338.36 | $341.18 | $324.48 | $333.87 | 642,923 |
| 11/7/2025 | $319.90 | $332.17 | $307.32 | $329.65 | 1.42M |
| 11/6/2025 | $350.81 | $350.81 | $324.48 | $328.23 | 946,245 |
| 11/5/2025 | $357.00 | $361.58 | $345.80 | $350.70 | 862,209 |
| 11/4/2025 | $354.25 | $367.91 | $347.90 | $365.08 | 645,035 |