Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Delayed Quote USD

AeroVironment, Inc. (AVAV)

Compare
121.79
+2.60
+(2.18%)
At close: 4:00:01 PM EDT
122.00
+0.21
+(0.17%)
After hours: 6:40:04 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 2025119.28122.79118.65121.79121.79444,270
Mar 31, 2025118.39120.28115.35119.19119.19428,600
Mar 28, 2025124.22124.22119.46120.93120.93320,500
Mar 27, 2025125.83126.61123.01123.59123.59253,800
Mar 26, 2025131.50132.01124.35126.00126.00316,900
Mar 25, 2025130.00131.40128.34131.20131.20319,700
Mar 24, 2025127.10129.37126.30128.69128.69285,100
Mar 21, 2025123.83125.15122.47125.01125.01734,000
Mar 20, 2025124.54125.35123.50125.10125.10215,100
Mar 19, 2025125.29127.49123.92125.73125.73325,800
Mar 18, 2025125.50125.55121.14124.79124.79409,200
Mar 17, 2025128.67129.16124.30125.74125.74392,400
Mar 14, 2025126.76129.86124.50129.45129.45487,600
Mar 13, 2025121.81124.05120.43123.99123.99409,300
Mar 12, 2025125.32126.55120.84121.53121.53486,100
Mar 11, 2025123.37126.23121.77124.00124.00557,800
Mar 10, 2025130.04130.49121.62123.35123.35718,200
Mar 7, 2025134.89134.89128.91132.33132.33668,300
Mar 6, 2025134.81136.23131.10135.07135.07705,300
Mar 5, 2025110.07138.21110.07135.69135.692,984,500
Mar 4, 2025140.25143.56135.17141.90141.90997,500
Mar 3, 2025149.85150.83141.67142.63142.63528,800
Feb 28, 2025150.63153.23147.23149.62149.62452,100
Feb 27, 2025155.87157.00151.60151.86151.86255,800
Feb 26, 2025152.36157.82150.00153.65153.65379,600
Feb 25, 2025152.01153.68145.97151.69151.69478,200
Feb 24, 2025154.79156.48149.02152.90152.90335,000
Feb 21, 2025160.02160.25153.16154.79154.79341,400
Feb 20, 2025158.63159.42154.41158.13158.13284,000
Feb 19, 2025157.06161.61156.20158.84158.84468,100
Feb 18, 2025158.24160.05153.97155.30155.30523,200
Feb 14, 2025160.98161.33156.40156.99156.99484,800
Feb 13, 2025168.25168.60159.37161.34161.34625,200
Feb 12, 2025175.27178.80162.95167.70167.70703,200
Feb 11, 2025181.00181.02176.98179.35179.35248,600
Feb 10, 2025177.47182.65175.86182.15182.15253,300
Feb 7, 2025179.08180.30176.06176.93176.93244,400
Feb 6, 2025187.68188.20176.35179.07179.07397,700
Feb 5, 2025188.54188.54183.39185.96185.96342,400
Feb 4, 2025174.79188.79174.79186.12186.12550,900
Feb 3, 2025174.83181.85172.98172.98172.98449,200
Jan 31, 2025174.00182.60171.53180.15180.15400,000
Jan 30, 2025172.25173.89170.50171.98171.98228,600
Jan 29, 2025175.14177.16169.00171.28171.28274,600
Jan 28, 2025179.69179.69172.99175.04175.04233,600
Jan 27, 2025176.00178.93170.17176.55176.55387,400
Jan 24, 2025181.57182.04179.23180.36180.36319,200
Jan 23, 2025177.63182.64176.50181.57181.57375,500
Jan 22, 2025178.38180.00175.85177.88177.88384,700
Jan 21, 2025171.00177.63171.00177.52177.52445,000
Jan 17, 2025167.96170.88164.90168.74168.74317,400
Jan 16, 2025168.00168.61163.17165.39165.39288,500
Jan 15, 2025168.40171.00166.27167.53167.53365,300
Jan 14, 2025163.73168.97163.00164.66164.66283,500
Jan 13, 2025161.28162.34157.25162.11162.11423,200
Jan 10, 2025160.86167.25160.15165.03165.03332,100
Jan 8, 2025161.41164.00158.04163.41163.41321,500
Jan 7, 2025164.45168.00161.55163.04163.04335,700
Jan 6, 2025163.23164.00160.52163.73163.73333,900
Jan 3, 2025157.36161.56157.18161.01161.01340,500
Jan 2, 2025157.87161.71155.28156.45156.45317,600
Dec 31, 2024156.74157.46153.71153.89153.89266,200
Dec 30, 2024155.27155.95152.76155.18155.18342,500
Dec 27, 2024161.01161.49154.62157.66157.66345,700
Dec 26, 2024158.11162.21158.00161.50161.50269,400
Dec 24, 2024161.20161.85158.71160.12160.12164,300
Dec 23, 2024164.60164.81159.32161.20161.20397,700
Dec 20, 2024158.18165.62158.18164.03164.031,373,200
Dec 19, 2024156.93161.85156.07161.84161.84526,600
Dec 18, 2024163.86165.25155.32156.06156.06805,600
Dec 17, 2024168.61168.61159.62164.04164.04732,700
Dec 16, 2024159.55172.08159.22168.80168.801,118,800
Dec 13, 2024153.45156.60151.42156.50156.50611,500
Dec 12, 2024154.26156.73152.19153.88153.88487,700
Dec 11, 2024154.84155.97150.50154.35154.35777,900
Dec 10, 2024159.58160.24153.00153.72153.72959,900
Dec 9, 2024163.67164.88159.73160.42160.42752,700
Dec 6, 2024166.01167.30161.00163.33163.33808,100
Dec 5, 2024175.00180.83162.27165.62165.622,547,900
Dec 4, 2024194.03199.20192.29196.89196.89695,800
Dec 3, 2024203.20203.20192.80193.10193.10548,300
Dec 2, 2024197.00203.57192.50203.19203.19473,800
Nov 29, 2024194.00196.00192.60194.50194.50199,700
Nov 27, 2024197.36199.56190.50190.87190.87259,900
Nov 26, 2024196.17203.69193.00196.50196.50437,900
Nov 25, 2024199.16201.62192.30193.11193.11375,800
Nov 22, 2024196.29199.74195.63195.91195.91323,200
Nov 21, 2024198.14204.52193.00194.26194.26537,400
Nov 20, 2024204.01205.05191.12198.34198.34719,100
Nov 19, 2024192.40197.69189.26194.89194.89860,500
Nov 18, 2024199.48200.94195.58197.07197.07265,400
Nov 15, 2024203.82204.50197.61200.06200.06344,700
Nov 14, 2024216.14219.98203.04204.25204.25430,700
Nov 13, 2024217.44227.65217.18217.56217.56382,600
Nov 12, 2024228.57231.94213.54218.03218.03432,200
Nov 11, 2024232.00236.60228.23235.17235.17351,400
Nov 8, 2024225.27231.50222.00227.87227.87320,600
Nov 7, 2024213.01224.99213.01223.69223.69267,700
Nov 6, 2024227.55232.00203.21216.32216.32788,000
Nov 5, 2024216.27220.26215.21219.67219.67234,900
Nov 4, 2024213.57219.28213.00215.48215.48146,000
Nov 1, 2024217.13219.89215.60216.00216.00168,700
Oct 31, 2024215.78217.32211.46214.96214.96220,600
Oct 30, 2024219.31221.19216.24216.60216.60198,700
Oct 29, 2024220.20221.69218.00220.85220.85139,200
Oct 28, 2024222.06222.58217.97220.80220.80150,200
Oct 25, 2024216.69221.11215.91220.90220.90182,500
Oct 24, 2024214.68218.83214.41215.66215.66142,300
Oct 23, 2024215.68217.14212.14214.68214.68154,700
Oct 22, 2024219.52220.00214.68216.48216.48207,400
Oct 21, 2024217.69227.18217.69220.51220.51227,500
Oct 18, 2024216.00218.99215.12216.97216.97170,600
Oct 17, 2024221.32221.34215.10215.63215.63239,700
Oct 16, 2024215.74221.52215.20220.23220.23257,300
Oct 15, 2024215.44217.35209.52214.11214.11298,000
Oct 14, 2024218.00219.00214.30215.17215.17276,700
Oct 11, 2024205.80217.50205.80215.39215.39314,800
Oct 10, 2024207.12212.11203.96206.67206.67300,300
Oct 9, 2024207.47209.00205.19208.32208.32187,000
Oct 8, 2024206.54209.32205.59207.82207.82218,900
Oct 7, 2024208.18209.00203.55205.28205.28219,800
Oct 4, 2024203.16208.65201.00207.95207.95225,400
Oct 3, 2024203.66204.43199.50201.11201.11348,800
Oct 2, 2024215.67217.26203.72204.00204.00512,600
Oct 1, 2024200.62219.25200.46211.09211.09739,300
Sep 30, 2024198.00200.78196.61200.50200.50268,800
Sep 27, 2024196.55200.83196.36199.23199.23297,500
Sep 26, 2024200.00200.00194.36194.70194.70255,400
Sep 25, 2024197.97201.01194.73196.75196.75269,100
Sep 24, 2024203.80203.80197.33197.82197.82361,400
Sep 23, 2024190.30205.28190.04204.50204.50702,300
Sep 20, 2024180.10184.29177.62182.76182.76687,800
Sep 19, 2024178.27180.94175.25179.69179.69295,500
Sep 18, 2024174.47180.65171.27174.44174.44374,500
Sep 17, 2024171.77176.82171.77174.96174.96474,200
Sep 16, 2024187.19188.18171.23173.52173.521,139,000
Sep 13, 2024187.00192.38185.50192.11192.11208,700
Sep 12, 2024183.28186.53181.91185.50185.50169,800
Sep 11, 2024180.74184.24175.96183.99183.99177,500
Sep 10, 2024180.40184.61178.62180.71180.71274,900
Sep 9, 2024180.27182.30178.69180.92180.92277,100
Sep 6, 2024183.29186.42175.85179.47179.47421,500
Sep 5, 2024191.01206.80181.99183.73183.73754,400
Sep 4, 2024191.72197.43190.65194.04194.04524,700
Sep 3, 2024203.94207.89191.75192.26192.26375,400
Aug 30, 2024203.96206.26198.87203.76203.76362,200
Aug 29, 2024198.35205.78197.56203.61203.61471,900
Aug 28, 2024199.40211.44190.99193.86193.86985,100
Aug 27, 2024176.10178.86174.71177.76177.76157,100
Aug 26, 2024186.50188.62176.49177.39177.39299,100
Aug 23, 2024185.01186.74183.04185.62185.62185,800
Aug 22, 2024189.42189.42183.50184.01184.01172,300
Aug 21, 2024187.48190.00187.20188.26188.26123,600
Aug 20, 2024189.39189.73184.56187.24187.24151,000
Aug 19, 2024190.44191.66185.37189.80189.80191,200
Aug 16, 2024187.19191.77186.43190.44190.44221,600
Aug 15, 2024186.42188.00181.85186.83186.83234,100
Aug 14, 2024182.44186.82181.64184.07184.07255,700
Aug 13, 2024179.00182.56176.03181.52181.52213,700
Aug 12, 2024177.43178.91174.61178.05178.05121,700
Aug 9, 2024176.48178.25174.83176.02176.02199,700
Aug 8, 2024169.32178.48168.39176.43176.43257,900
Aug 7, 2024171.69172.81165.25167.02167.02163,300
Aug 6, 2024164.32171.94163.50169.62169.62269,000
Aug 5, 2024156.36166.47152.88164.14164.14330,800
Aug 2, 2024169.09170.73164.13166.50166.50268,200
Aug 1, 2024179.59180.64172.49174.34174.34205,700
Jul 31, 2024175.88180.46172.65178.54178.54231,200
Jul 30, 2024175.15178.75170.89173.52173.52172,800
Jul 29, 2024174.21175.25171.73175.15175.15161,800
Jul 26, 2024172.55174.64169.95173.82173.82171,500
Jul 25, 2024170.31172.50168.29169.94169.94176,300
Jul 24, 2024169.93173.00168.65170.31170.31199,400
Jul 23, 2024168.51172.65168.51171.52171.52209,500
Jul 22, 2024165.06169.36163.51168.42168.42257,200
Jul 19, 2024166.25167.31164.20164.23164.23225,600
Jul 18, 2024166.09168.20163.50165.39165.39294,500
Jul 17, 2024167.24170.28163.64165.93165.93576,000
Jul 16, 2024176.00176.50169.32169.55169.55415,100
Jul 15, 2024175.00178.09173.38174.17174.17305,400
Jul 12, 2024177.07178.16172.90173.25173.25262,700
Jul 11, 2024178.26178.39174.24175.34175.34286,900
Jul 10, 2024168.10175.57168.05175.45175.45321,700
Jul 9, 2024169.41170.04167.37167.84167.84299,600
Jul 8, 2024171.07173.30168.42170.13170.13318,600
Jul 5, 2024170.21171.95167.16168.90168.90373,500
Jul 3, 2024170.87173.18169.34170.31170.31234,600
Jul 2, 2024174.54174.54168.30171.20171.20723,700
Jul 1, 2024183.72184.71174.73175.67175.67461,500
Jun 28, 2024179.36186.22179.01182.16182.16821,100
Jun 27, 2024177.00178.59162.50177.91177.911,647,800
Jun 26, 2024195.53201.95192.77192.81192.81788,000
Jun 25, 2024190.60194.37188.33192.71192.71455,500
Jun 24, 2024189.27193.17187.00190.49190.49434,700
Jun 21, 2024203.46203.81185.50189.48189.481,356,200
Jun 20, 2024222.21224.00203.05203.59203.59621,400
Jun 18, 2024215.82219.34214.00219.31219.31365,500
Jun 17, 2024211.39216.88202.61215.11215.11684,300
Jun 14, 2024213.10215.45211.60215.24215.24204,400
Jun 13, 2024218.64220.22213.67215.51215.51327,300
Jun 12, 2024214.38219.74213.30217.57217.57424,200
Jun 11, 2024205.15213.46203.00211.35211.35499,400
Jun 10, 2024202.91204.99198.05204.89204.89243,500
Jun 7, 2024202.69205.79201.16202.29202.29163,600
Jun 6, 2024205.28206.78202.33203.86203.86156,200
Jun 5, 2024203.55205.00202.12204.41204.41243,600
Jun 4, 2024202.79203.98200.92202.71202.71182,100
Jun 3, 2024204.00204.97200.91203.27203.27210,800
May 31, 2024202.10205.28198.10202.15202.15272,600
May 30, 2024199.15202.48197.88200.44200.44245,600
May 29, 2024197.22199.70195.59197.75197.75249,900
May 28, 2024199.77200.39197.10198.80198.80203,600
May 24, 2024197.91200.00197.36199.77199.77198,700
May 23, 2024197.77200.08195.67197.21197.21210,500
May 22, 2024196.44197.71195.32196.18196.18185,700
May 21, 2024197.13198.97195.04196.78196.78277,100
May 20, 2024194.32197.92193.06197.15197.15266,700
May 17, 2024193.81195.22191.07193.83193.83192,600
May 16, 2024191.62197.55190.56192.73192.73230,700
May 15, 2024196.10196.10191.00193.04193.04359,800
May 14, 2024188.74195.36186.77194.26194.26349,100
May 13, 2024188.02192.50187.12187.28187.28356,800
May 10, 2024189.00189.00183.57186.47186.47404,300
May 9, 2024182.01190.12180.23187.33187.33579,400
May 8, 2024179.36182.70179.00181.46181.46356,000
May 7, 2024178.50181.82177.33179.59179.59421,400
May 6, 2024169.74181.37169.44179.89179.89583,300
May 3, 2024167.14168.80165.60168.77168.77251,300
May 2, 2024164.26166.05160.90165.72165.72301,400
May 1, 2024159.17164.72157.18162.53162.53445,400
Apr 30, 2024157.30163.17156.47159.79159.79332,700
Apr 29, 2024159.40162.50157.65159.24159.24419,300
Apr 26, 2024157.17158.37154.82158.09158.09202,600
Apr 25, 2024155.51156.28153.00155.64155.64275,400
Apr 24, 2024160.75162.81155.00157.99157.99424,600
Apr 23, 2024150.91159.33150.91158.30158.30586,800
Apr 22, 2024151.92153.10148.05149.72149.72259,700
Apr 19, 2024147.29152.56147.29150.02150.02375,800
Apr 18, 2024147.10149.62145.98146.70146.70179,000
Apr 17, 2024150.40150.45144.87146.62146.62174,000
Apr 16, 2024144.11150.01143.65149.46149.46271,800
Apr 15, 2024149.76149.76145.20146.12146.12225,100
Apr 12, 2024148.52150.90145.01147.12147.12239,200
Apr 11, 2024148.32149.37145.23148.49148.49167,200
Apr 10, 2024145.82148.77145.76147.44147.44237,000
Apr 9, 2024151.03152.00147.22149.85149.85193,700
Apr 8, 2024149.78152.96149.37152.31152.31235,600
Apr 5, 2024147.33148.77146.01148.53148.53262,100
Apr 4, 2024148.70149.61145.74146.42146.42216,200
Apr 3, 2024145.56147.29144.64146.90146.90212,800
Apr 2, 2024148.21148.21144.40145.85145.85292,900

Related Tickers

KTOS Kratos Defense & Security Solutions, Inc.
29.30
-1.31%
 
LHX L3Harris Technologies, Inc.
209.75
+0.21%
 
GD General Dynamics Corporation
274.14
+0.57%
 
NOC Northrop Grumman Corporation
513.10
+0.21%
 
AXON Axon Enterprise, Inc.
541.20
+2.90%
 
HII Huntington Ingalls Industries, Inc.
202.20
-0.90%
 
HWM Howmet Aerospace Inc.
131.78
+1.58%
 
DRS Leonardo DRS, Inc.
32.87
-0.03%
 
RTX RTX Corporation
132.85
+0.29%
 
ESLT Elbit Systems Ltd.
387.36
+0.96%