AVAV - AeroVironment Inc
201.91
-8.190 -4.056%
Share volume: 1,049,881
Last Updated: 04-23-2026
Aircraft/Aircraft:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$210.10
-8.19
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $207.89 | $207.89 | $209.37 | $209.37 | $196.74 | $196.74 | $201.91 | $201.91 | 1,049,881 | $1,049,881.00 |
| 04-22-2026 | $216.76 | $216.76 | $219.20 | $219.20 | $206.28 | $206.28 | $210.10 | $210.10 | 1,304,748 | $1,304,748.00 |
| 04-21-2026 | $203.60 | $203.60 | $222.40 | $222.40 | $201.22 | $201.22 | $210.07 | $210.07 | 2,446,285 | $2,446,285.00 |
| 04-20-2026 | $190.81 | $190.81 | $198.60 | $198.60 | $189.49 | $189.49 | $197.23 | $197.23 | 1,006,824 | $1,006,824.00 |
| 04-17-2026 | $204.68 | $204.68 | $208.65 | $208.65 | $186.18 | $186.18 | $191.42 | $191.42 | 1,572,886 | $1,572,886.00 |
| 04-16-2026 | $203.31 | $203.31 | $207.23 | $207.23 | $197.70 | $197.70 | $201.99 | $201.99 | 1,080,531 | $1,080,531.00 |
| 04-15-2026 | $197.29 | $197.29 | $200.26 | $200.26 | $194.19 | $194.19 | $198.42 | $198.42 | 833,856 | $833,856.00 |
| 04-14-2026 | $199.00 | $199.00 | $201.98 | $201.98 | $192.52 | $192.52 | $194.52 | $194.52 | 953,398 | $953,398.00 |
| 04-13-2026 | $177.02 | $177.02 | $194.82 | $194.82 | $177.00 | $177.00 | $194.39 | $194.39 | 1,275,934 | $1,275,934.00 |
| 04-10-2026 | $177.75 | $177.75 | $182.02 | $182.02 | $174.73 | $174.73 | $179.72 | $179.72 | 869,093 | $869,093.00 |