5 DAY PERFORMANCE
+1.48%
1 MONTH PERFORMANCE
+32.08%
3 MONTH PERFORMANCE
+14.65%
6 MONTH PERFORMANCE
-22.30%
YEAR-TO-DATE PERFORMANCE
-21.66%
1 YEAR PERFORMANCE
-24.12%
AeroVironment Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $201.51 | $191.90 (-4.77%) | $207.83 | $191.30 | 505.34 K | |
| 08/13/2026 | $190.00 | $189.43 (-0.3%) | $194.30 | $185.68 | 911.91 K | $9.30 B |
| 08/12/2026 | $196.82 | $193.81 (-1.53%) | $196.82 | $191.18 | 1.04 M | $9.51 B |
| 08/11/2026 | $188.60 | $196.02 (3.93%) | $196.32 | $185.00 | 984.40 K | $9.62 B |
| 08/10/2026 | $186.39 | $189.15 (1.48%) | $190.96 | $180.50 | 1.45 M | $9.28 B |
| 08/07/2026 | $172.70 | $186.73 (8.12%) | $187.50 | $168.74 | 1.92 M | $9.17 B |
| 08/06/2026 | $166.11 | $171.12 (3.02%) | $174.79 | $165.00 | 1.04 M | $8.40 B |
| 08/05/2026 | $173.99 | $168.06 (-3.41%) | $176.21 | $166.65 | 1.01 M | $8.25 B |
| 08/04/2026 | $160.35 | $169.02 (5.41%) | $170.30 | $160.08 | 1.85 M | $8.30 B |
| 08/03/2026 | $151.22 | $159.18 (5.26%) | $159.33 | $150.25 | 968.60 K | $7.81 B |
| 07/31/2026 | $148.77 | $149.37 (0.4%) | $150.75 | $142.80 | 943.35 K | $7.33 B |
| 07/30/2026 | $144.07 | $146.57 (1.74%) | $147.33 | $140.43 | 953.58 K | $7.19 B |
| 07/29/2026 | $154.47 | $142.12 (-8%) | $155.30 | $141.68 | 1.30 M | $6.98 B |
| 07/28/2026 | $151.81 | $156.35 (2.99%) | $156.48 | $147.18 | 1.04 M | $7.67 B |
| 07/27/2026 | $149.82 | $154.24 (2.95%) | $156.54 | $148.25 | 973.65 K | $7.57 B |
| 07/24/2026 | $159.65 | $149.51 (-6.35%) | $159.90 | $149.33 | 1.12 M | $7.34 B |
| 07/23/2026 | $153.04 | $158.73 (3.72%) | $162.30 | $152.00 | 1.65 M | $7.79 B |
| 07/22/2026 | $150.36 | $150.35 (-0.01%) | $157.38 | $148.84 | 1.82 M | $7.38 B |
| 07/21/2026 | $141.75 | $148.84 (5%) | $150.74 | $140.95 | 1.58 M | $7.31 B |
| 07/20/2026 | $142.60 | $142.60 (0%) | $145.78 | $140.01 | 1.33 M | $7.00 B |
| 07/17/2026 | $144.77 | $142.20 (-1.78%) | $148.35 | $142.02 | 1.27 M | $6.98 B |
| 07/16/2026 | $146.23 | $149.29 (2.09%) | $151.88 | $143.47 | 2.20 M | $7.33 B |
| 07/15/2026 | $143.00 | $141.22 (-1.24%) | $148.96 | $139.10 | 1.31 M | $6.93 B |
| 07/14/2026 | $142.92 | $143.47 (0.38%) | $147.50 | $142.23 | 1.07 M | $7.04 B |
| 07/13/2026 | $144.08 | $141.80 (-1.58%) | $146.00 | $141.15 | 1.24 M | $6.96 B |
| 07/10/2026 | $147.02 | $144.58 (-1.66%) | $148.41 | $143.01 | 1.34 M | $7.10 B |
| 07/09/2026 | $153.00 | $148.40 (-3.01%) | $153.51 | $146.13 | 2.30 M | $7.28 B |
| 07/08/2026 | $165.67 | $157.78 (-4.76%) | $168.89 | $157.01 | 2.38 M | $7.75 B |
| 07/07/2026 | $175.00 | $162.53 (-7.13%) | $177.10 | $162.40 | 2.25 M | $7.98 B |
| 07/06/2026 | $190.21 | $176.84 (-7.03%) | $192.00 | $176.36 | 2.39 M | $8.68 B |
| 07/02/2026 | $180.25 | $190.89 (5.9%) | $200.38 | $176.60 | 4.17 M | $9.37 B |
| 07/01/2026 | $170.00 | $172.44 (1.44%) | $181.27 | $164.00 | 2.97 M | $8.46 B |
| 06/30/2026 | $176.50 | $165.07 (-6.48%) | $178.50 | $157.79 | 8.04 M | $8.10 B |
| 06/29/2026 | $143.60 | $139.00 (-3.2%) | $146.94 | $139.00 | 3.16 M | $6.82 B |
| 06/26/2026 | $135.72 | $137.95 (1.64%) | $143.37 | $135.72 | 5.88 M | $6.77 B |
| 06/25/2026 | $141.10 | $136.68 (-3.13%) | $141.10 | $135.20 | 1.52 M | $6.85 B |
| 06/24/2026 | $147.81 | $142.18 (-3.81%) | $148.66 | $141.73 | 1.08 M | $6.93 B |
| 06/23/2026 | $148.02 | $149.08 (0.72%) | $151.81 | $147.75 | 1.04 M | $7.27 B |
| 06/22/2026 | $160.75 | $151.33 (-5.86%) | $163.83 | $150.35 | 2.37 M | $7.38 B |
| 06/18/2026 | $170.80 | $169.61 (-0.7%) | $172.99 | $163.94 | 1.56 M | $8.27 B |
| 06/17/2026 | $166.00 | $167.11 (0.67%) | $172.16 | $165.00 | 773.34 K | $8.15 B |
| 06/16/2026 | $170.33 | $166.71 (-2.13%) | $171.60 | $164.56 | 1.04 M | $8.13 B |
| 06/15/2026 | $174.41 | $171.95 (-1.41%) | $176.00 | $169.40 | 963.95 K | $8.38 B |
| 06/12/2026 | $183.62 | $170.58 (-7.1%) | $183.62 | $170.18 | 1.05 M | $8.32 B |
| 06/11/2026 | $172.17 | $183.69 (6.69%) | $184.55 | $170.10 | 684.10 K | $8.96 B |
| 06/10/2026 | $173.89 | $172.93 (-0.55%) | $177.50 | $172.00 | 813.85 K | $8.43 B |
| 06/09/2026 | $184.02 | $176.51 (-4.08%) | $186.88 | $169.00 | 1.11 M | $8.61 B |
| 06/08/2026 | $187.01 | $184.68 (-1.25%) | $190.22 | $183.93 | 903.60 K | $9.01 B |
| 06/05/2026 | $199.29 | $185.92 (-6.71%) | $200.87 | $181.20 | 1.12 M | $9.07 B |
| 06/04/2026 | $190.95 | $204.40 (7.04%) | $205.55 | $189.12 | 1.02 M | $9.97 B |
| 06/03/2026 | $201.51 | $191.47 (-4.98%) | $201.51 | $189.13 | 1.33 M | $9.34 B |
| 06/02/2026 | $203.90 | $204.35 (0.22%) | $204.51 | $196.60 | 1.11 M | $9.96 B |
| 06/01/2026 | $202.68 | $204.09 (0.7%) | $208.94 | $198.14 | 1.37 M | $9.95 B |
| 05/29/2026 | $216.09 | $207.24 (-4.1%) | $216.28 | $196.22 | 2.74 M | $10.11 B |
| 05/28/2026 | $199.94 | $214.39 (7.23%) | $217.77 | $195.55 | 4.16 M | $10.45 B |
| 05/27/2026 | $182.50 | $181.28 (-0.67%) | $183.00 | $175.56 | 1.11 M | $8.84 B |
| 05/26/2026 | $182.81 | $182.26 (-0.3%) | $187.52 | $175.50 | 1.64 M | $8.89 B |
| 05/22/2026 | $164.16 | $174.23 (6.13%) | $174.51 | $164.11 | 1.17 M | $8.50 B |
| 05/21/2026 | $161.02 | $163.09 (1.29%) | $165.27 | $158.85 | 639.20 K | $7.95 B |
| 05/20/2026 | $161.35 | $163.87 (1.56%) | $164.38 | $157.25 | 727.93 K | $7.99 B |
| 05/19/2026 | $161.00 | $160.23 (-0.48%) | $162.03 | $157.01 | 719.92 K | $7.81 B |
| 05/18/2026 | $158.11 | $161.52 (2.16%) | $164.31 | $158.07 | 928.90 K | $7.88 B |
| 05/15/2026 | $162.31 | $158.00 (-2.66%) | $163.07 | $157.11 | 931.85 K | $7.70 B |
| 05/14/2026 | $160.00 | $165.27 (3.29%) | $166.99 | $160.00 | 968.52 K | $8.06 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
