AeroVironment Inc (AVAV) Historical Stock Data
163.82 ↓2.78 (-1.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVAV is up 1.06% a day on average. There have been 18 days where AeroVironment Inc closed green and 12 days where AVAV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 166.85 | 163.82 | ↓$3.03 (-1.82%) | 163.70 | 168.06 | 343.90K |
| 2025-05-13 | 169.27 | 166.60 | ↓$2.67 (-1.58%) | 166.00 | 171.44 | 411.40K |
| 2025-05-12 | 171.07 | 167.13 | ↓$3.94 (-2.30%) | 164.68 | 171.44 | 478.08K |
| 2025-05-09 | 168.36 | 165.47 | ↓$2.89 (-1.72%) | 163.20 | 168.95 | 368.84K |
| 2025-05-08 | 162.79 | 168.38 | ↑$5.59 (3.43%) | 161.50 | 169.00 | 490.22K |
| 2025-05-07 | 158.50 | 160.01 | ↑$1.51 (0.95%) | 155.69 | 160.52 | 271.67K |
| 2025-05-06 | 160.00 | 158.50 | ↓$1.50 (-0.94%) | 154.39 | 162.00 | 386.36K |
| 2025-05-05 | 159.09 | 161.96 | ↑$2.87 (1.80%) | 156.94 | 163.50 | 441.99K |
| 2025-05-02 | 156.41 | 158.79 | ↑$2.38 (1.52%) | 155.22 | 160.01 | 310.75K |
| 2025-05-01 | 153.12 | 155.21 | ↑$2.09 (1.36%) | 150.29 | 157.73 | 386.40K |
| 2025-04-30 | 150.99 | 151.52 | ↑$0.53 (0.35%) | 148.02 | 152.25 | 262.82K |
| 2025-04-29 | 149.66 | 153.24 | ↑$3.58 (2.39%) | 149.22 | 154.48 | 292.45K |
| 2025-04-28 | 150.25 | 149.71 | ↓$0.54 (-0.36%) | 147.17 | 154.00 | 227.65K |
| 2025-04-25 | 148.93 | 149.59 | ↑$0.66 (0.44%) | 147.95 | 151.42 | 306.99K |
| 2025-04-24 | 145.94 | 148.95 | ↑$3.01 (2.06%) | 142.20 | 150.36 | 353.05K |
| 2025-04-23 | 155.01 | 146.21 | ↓$8.80 (-5.68%) | 146.06 | 156.35 | 445.07K |
| 2025-04-22 | 146.61 | 150.18 | ↑$3.58 (2.44%) | 145.44 | 150.58 | 420.86K |
| 2025-04-21 | 146.41 | 144.20 | ↓$2.21 (-1.51%) | 141.09 | 146.94 | 276.13K |
| 2025-04-17 | 143.98 | 147.61 | ↑$3.63 (2.52%) | 143.28 | 147.97 | 381.79K |
| 2025-04-16 | 139.00 | 143.81 | ↑$4.81 (3.46%) | 138.00 | 144.15 | 343.45K |
| 2025-04-15 | 141.74 | 140.00 | ↓$1.74 (-1.23%) | 138.89 | 144.11 | 388.36K |
| 2025-04-14 | 149.63 | 142.80 | ↓$6.82 (-4.56%) | 140.91 | 149.77 | 498.58K |
| 2025-04-11 | 139.10 | 146.33 | ↑$7.23 (5.20%) | 137.41 | 148.02 | 513.36K |
| 2025-04-10 | 135.60 | 138.97 | ↑$3.37 (2.49%) | 134.50 | 141.20 | 681.58K |
| 2025-04-09 | 120.70 | 137.72 | ↑$17.02 (14.10%) | 119.25 | 140.63 | 0.95M |
| 2025-04-08 | 120.82 | 121.03 | ↑$0.21 (0.17%) | 114.91 | 122.49 | 0.95M |
| 2025-04-07 | 106.10 | 113.38 | ↑$7.28 (6.86%) | 102.25 | 116.26 | 634.72K |
| 2025-04-04 | 113.00 | 111.65 | ↓$1.35 (-1.19%) | 110.11 | 115.00 | 561.32K |
| 2025-04-03 | 120.36 | 117.59 | ↓$2.77 (-2.30%) | 116.02 | 123.28 | 377.05K |
| 2025-04-02 | 120.24 | 126.84 | ↑$6.60 (5.49%) | 119.59 | 128.05 | 353.41K |
Create an account or log in to view more rows.
$AVAV Dip buyers are going to get wrecked
$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