Skip to main content

AeroVironment, Inc. - Common Stock (NQ:AVAV)

284.95 +6.88 (+2.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 283.69 295.90 279.01 284.95 1,670,737 +6.88(+2.47%)
Jun 27, 2025 279.00 285.99 270.01 278.07 3,352,730 +5.70(+2.09%)
Jun 26, 2025 238.00 272.57 237.30 272.37 4,728,061 +37.43(+15.93%)
Jun 25, 2025 223.84 250.00 223.50 234.94 6,341,802 +41.66(+21.55%)
Jun 24, 2025 193.00 195.65 187.88 193.28 1,563,070 +2.05(+1.07%)
Jun 23, 2025 191.00 197.58 189.69 191.23 968,077 +1.58(+0.83%)
Jun 20, 2025 190.99 193.55 186.76 189.65 1,164,678 -0.39(-0.21%)
Jun 18, 2025 190.17 195.45 189.39 190.04 801,065 +1.31(+0.69%)
Jun 17, 2025 187.02 191.42 186.55 188.73 657,334 +2.06(+1.10%)
Jun 16, 2025 197.40 197.68 186.44 186.67 711,208 -8.43(-4.32%)
Jun 13, 2025 193.90 199.00 191.47 195.10 774,038 +4.98(+2.62%)
Jun 12, 2025 187.81 191.49 185.77 190.12 338,950 +0.60(+0.32%)
Jun 11, 2025 190.00 190.01 183.50 189.52 611,853 -0.10(-0.05%)
Jun 10, 2025 195.72 196.37 187.10 189.62 547,724 -6.10(-3.12%)
Jun 09, 2025 196.36 202.74 191.73 195.72 1,058,737 +4.83(+2.53%)
Jun 06, 2025 189.55 201.70 188.08 190.89 1,130,150 +4.30(+2.30%)
Jun 05, 2025 185.99 189.95 184.50 186.59 723,779 +3.11(+1.70%)
Jun 04, 2025 187.83 187.83 178.69 183.48 718,218 -2.68(-1.44%)
Jun 03, 2025 182.40 188.56 181.87 186.16 635,779 +5.75(+3.19%)
Jun 02, 2025 183.00 188.75 177.33 180.41 757,823 +2.38(+1.34%)
May 30, 2025 172.18 178.78 170.31 178.03 1,112,267 +5.54(+3.21%)
May 29, 2025 177.93 178.94 171.98 172.49 296,903 -3.89(-2.21%)
May 28, 2025 177.93 180.72 175.95 176.38 492,542 -1.76(-0.99%)
May 27, 2025 170.52 178.50 170.27 178.14 560,840 +9.07(+5.36%)
May 23, 2025 163.75 169.62 162.03 169.07 278,365 +1.43(+0.85%)
May 22, 2025 166.75 168.97 164.90 167.64 407,830 +0.91(+0.55%)
May 21, 2025 169.00 169.20 163.43 166.73 518,419 -2.56(-1.51%)
May 20, 2025 160.93 169.58 160.46 169.29 504,246 +8.17(+5.07%)
May 19, 2025 162.57 164.29 159.64 161.12 337,449 -2.97(-1.81%)
May 16, 2025 165.92 166.49 163.52 164.09 316,654 -1.40(-0.85%)
May 15, 2025 163.82 166.56 163.59 165.49 244,336 +1.67(+1.02%)
May 14, 2025 166.85 168.06 163.70 163.82 343,889 -2.78(-1.67%)
May 13, 2025 169.27 171.44 166.00 166.60 411,361 -0.53(-0.32%)
May 12, 2025 171.07 171.44 164.68 167.13 478,056 +1.66(+1.00%)
May 09, 2025 168.36 168.95 163.20 165.47 368,867 -2.91(-1.73%)
May 08, 2025 162.79 169.00 161.50 168.38 490,214 +8.37(+5.23%)
May 07, 2025 158.50 160.51 155.69 160.01 271,644 +1.51(+0.95%)
May 06, 2025 160.00 162.00 154.39 158.50 386,363 -3.46(-2.14%)
May 05, 2025 159.09 163.50 156.94 161.96 441,991 +3.17(+2.00%)
May 02, 2025 156.40 160.01 155.22 158.79 310,779 +3.58(+2.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.