AVAV - AeroVironment Inc
220.56
-5.920 -2.684%
Share volume: 2,352,531
Last Updated: 03-05-2026
Aircraft/Aircraft:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$226.48
-5.92
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $231.94 | $231.94 | $235.30 | $235.30 | $213.00 | $213.00 | $220.56 | $220.56 | 2,352,531 | $2,352,531.00 |
| 03-04-2026 | $224.00 | $224.00 | $231.32 | $231.32 | $221.45 | $221.45 | $226.48 | $226.48 | 1,760,695 | $1,760,695.00 |
| 03-03-2026 | $214.67 | $214.67 | $237.00 | $237.00 | $211.06 | $211.06 | $228.30 | $228.30 | 5,466,224 | $5,466,224.00 |
| 03-02-2026 | $284.24 | $284.24 | $303.00 | $303.00 | $196.22 | $196.22 | $208.32 | $208.32 | 13,461,945 | $13,461,945.00 |
| 02-27-2026 | $251.70 | $251.70 | $254.05 | $254.05 | $243.00 | $243.00 | $252.25 | $252.25 | 890,619 | $890,619.00 |
| 02-26-2026 | $257.01 | $257.01 | $261.21 | $261.21 | $250.71 | $250.71 | $259.62 | $259.62 | 713,993 | $713,993.00 |
| 02-25-2026 | $264.86 | $264.86 | $265.00 | $265.00 | $254.55 | $254.55 | $255.22 | $255.22 | 736,179 | $736,179.00 |
| 02-24-2026 | $252.20 | $252.20 | $265.90 | $265.90 | $246.15 | $246.15 | $262.25 | $262.25 | 731,480 | $731,480.00 |
| 02-23-2026 | $256.62 | $256.62 | $267.50 | $267.50 | $255.01 | $255.01 | $261.33 | $261.33 | 733,513 | $733,513.00 |
| 02-20-2026 | $280.83 | $280.83 | $285.00 | $285.00 | $263.95 | $263.95 | $264.63 | $264.63 | 1,116,691 | $1,116,691.00 |