AeroVironment Inc (AVAV) Historical Stock Data
121.79 ↑2.60 (2.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVAV is up 0.11% a day on average. There have been 15 days where AeroVironment Inc closed green and 15 days where AVAV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 119.28 | 121.79 | ↑$2.51 (2.10%) | 118.65 | 122.79 | 444.57K |
| 2025-03-31 | 118.39 | 119.19 | ↑$0.80 (0.68%) | 115.35 | 120.28 | 428.65K |
| 2025-03-28 | 124.22 | 120.93 | ↓$3.29 (-2.65%) | 119.47 | 124.22 | 320.55K |
| 2025-03-27 | 125.83 | 123.59 | ↓$2.24 (-1.78%) | 123.01 | 126.61 | 253.83K |
| 2025-03-26 | 131.50 | 126.00 | ↓$5.50 (-4.18%) | 124.35 | 132.01 | 316.98K |
| 2025-03-25 | 130.00 | 131.20 | ↑$1.20 (0.92%) | 128.34 | 131.40 | 319.73K |
| 2025-03-24 | 127.10 | 128.69 | ↑$1.59 (1.25%) | 126.30 | 129.37 | 285.15K |
| 2025-03-21 | 123.83 | 125.01 | ↑$1.18 (0.95%) | 122.47 | 125.15 | 734.16K |
| 2025-03-20 | 124.54 | 125.10 | ↑$0.56 (0.45%) | 123.50 | 125.35 | 215.11K |
| 2025-03-19 | 125.29 | 125.73 | ↑$0.44 (0.35%) | 123.92 | 127.49 | 325.85K |
| 2025-03-18 | 125.50 | 124.79 | ↓$0.71 (-0.57%) | 121.14 | 125.55 | 409.17K |
| 2025-03-17 | 128.67 | 125.74 | ↓$2.93 (-2.28%) | 124.30 | 129.16 | 392.46K |
| 2025-03-14 | 126.76 | 129.45 | ↑$2.69 (2.12%) | 124.50 | 129.86 | 487.71K |
| 2025-03-13 | 121.81 | 123.99 | ↑$2.18 (1.79%) | 120.43 | 124.05 | 409.40K |
| 2025-03-12 | 125.32 | 121.53 | ↓$3.79 (-3.02%) | 120.84 | 126.55 | 486.13K |
| 2025-03-11 | 123.37 | 124.00 | ↑$0.63 (0.51%) | 121.77 | 126.23 | 557.76K |
| 2025-03-10 | 130.04 | 123.35 | ↓$6.69 (-5.14%) | 121.62 | 130.49 | 718.25K |
| 2025-03-07 | 134.89 | 132.33 | ↓$2.56 (-1.90%) | 128.91 | 134.89 | 668.31K |
| 2025-03-06 | 134.81 | 135.07 | ↑$0.26 (0.19%) | 131.10 | 136.23 | 705.49K |
| 2025-03-05 | 110.07 | 135.69 | ↑$25.62 (23.28%) | 110.07 | 138.21 | 2.98M |
| 2025-03-04 | 140.25 | 141.90 | ↑$1.65 (1.18%) | 135.17 | 143.56 | 0.98M |
| 2025-03-03 | 149.85 | 142.63 | ↓$7.22 (-4.82%) | 141.67 | 150.83 | 528.97K |
| 2025-02-28 | 150.63 | 149.62 | ↓$1.01 (-0.67%) | 147.23 | 153.23 | 452.06K |
| 2025-02-27 | 155.87 | 151.86 | ↓$4.01 (-2.57%) | 151.60 | 157.00 | 256.07K |
| 2025-02-26 | 152.36 | 153.65 | ↑$1.29 (0.85%) | 150.00 | 157.82 | 379.63K |
| 2025-02-25 | 152.01 | 151.69 | ↓$0.32 (-0.21%) | 145.97 | 153.68 | 478.27K |
| 2025-02-24 | 154.79 | 152.90 | ↓$1.89 (-1.22%) | 149.02 | 156.48 | 335.01K |
| 2025-02-21 | 160.02 | 154.79 | ↓$5.23 (-3.27%) | 153.16 | 160.25 | 341.43K |
| 2025-02-20 | 158.63 | 158.13 | ↓$0.50 (-0.32%) | 154.41 | 159.42 | 284.18K |
| 2025-02-19 | 157.06 | 158.84 | ↑$1.78 (1.13%) | 156.20 | 161.61 | 467.93K |
Create an account or log in to view more rows.
$AVAV come to papa
$AVAV just hold no panic
$AVAV get over the hump
$AVAV day trade is ok to buy here but sell later
$AVAV It’s that TIME!! To Double down!
$AVAV i like the stock
$AVAV buy SHARES
$AVAV flow comin
$AVAV i come here all weekend... every weekend. refresh refresh refresh. smh
$AVAV if your selling dont regret it later