AeroVironment Inc (AVAV) Historical Stock Data
239.00 ↓10.75 (-4.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVAV is down -0.99% a day on average. There have been 12 days where AeroVironment Inc closed green and 18 days where AVAV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 247.25 | 239.00 | ↓$8.25 (-3.34%) | 235.14 | 249.27 | 1.24M |
| 2025-12-11 | 243.42 | 249.75 | ↑$6.33 (2.60%) | 239.50 | 252.78 | 1.31M |
| 2025-12-10 | 264.25 | 245.25 | ↓$19.00 (-7.19%) | 242.85 | 269.73 | 4.52M |
| 2025-12-09 | 286.11 | 281.42 | ↓$4.69 (-1.64%) | 278.50 | 291.50 | 2.31M |
| 2025-12-08 | 281.18 | 282.47 | ↑$1.29 (0.46%) | 275.85 | 285.52 | 784.91K |
| 2025-12-05 | 286.79 | 278.39 | ↓$8.40 (-2.93%) | 273.37 | 287.45 | 847.86K |
| 2025-12-04 | 272.00 | 287.45 | ↑$15.45 (5.68%) | 269.50 | 292.75 | 1.03M |
| 2025-12-03 | 266.59 | 271.78 | ↑$5.19 (1.95%) | 261.24 | 272.41 | 1.02M |
| 2025-12-02 | 258.80 | 264.95 | ↑$6.15 (2.38%) | 257.81 | 266.39 | 811.34K |
| 2025-12-01 | 274.98 | 257.80 | ↓$17.18 (-6.25%) | 257.31 | 275.19 | 792.19K |
| 2025-11-28 | 283.93 | 279.46 | ↓$4.47 (-1.57%) | 277.64 | 284.00 | 270.95K |
| 2025-11-26 | 283.52 | 279.19 | ↓$4.33 (-1.53%) | 273.52 | 283.95 | 566.38K |
| 2025-11-25 | 276.99 | 278.47 | ↑$1.48 (0.53%) | 269.68 | 280.00 | 674.74K |
| 2025-11-24 | 272.54 | 276.99 | ↑$4.45 (1.63%) | 272.22 | 282.03 | 689.14K |
| 2025-11-21 | 271.04 | 272.54 | ↑$1.50 (0.55%) | 260.28 | 273.55 | 792.67K |
| 2025-11-20 | 294.42 | 273.98 | ↓$20.44 (-6.94%) | 270.99 | 295.60 | 847.45K |
| 2025-11-19 | 279.80 | 280.43 | ↑$0.63 (0.23%) | 276.83 | 286.21 | 672.23K |
| 2025-11-18 | 283.99 | 280.95 | ↓$3.04 (-1.07%) | 275.64 | 288.09 | 789.52K |
| 2025-11-17 | 291.02 | 283.66 | ↓$7.36 (-2.53%) | 278.67 | 292.35 | 668.52K |
| 2025-11-14 | 280.02 | 291.21 | ↑$11.19 (4.00%) | 280.02 | 299.72 | 890.58K |
| 2025-11-13 | 316.94 | 295.49 | ↓$21.45 (-6.77%) | 293.45 | 318.01 | 1.21M |
| 2025-11-12 | 328.10 | 323.32 | ↓$4.78 (-1.46%) | 320.04 | 334.56 | 477.49K |
| 2025-11-11 | 329.19 | 328.09 | ↓$1.10 (-0.33%) | 324.04 | 333.10 | 496.48K |
| 2025-11-10 | 338.36 | 333.87 | ↓$4.49 (-1.33%) | 324.48 | 341.18 | 642.84K |
| 2025-11-07 | 319.90 | 329.65 | ↑$9.75 (3.05%) | 307.32 | 332.17 | 1.42M |
| 2025-11-06 | 350.81 | 328.23 | ↓$22.58 (-6.44%) | 324.48 | 350.81 | 0.95M |
| 2025-11-05 | 357.00 | 350.70 | ↓$6.30 (-1.76%) | 345.80 | 361.58 | 861.96K |
| 2025-11-04 | 354.25 | 365.08 | ↑$10.83 (3.06%) | 347.90 | 367.91 | 643.61K |
| 2025-11-03 | 375.48 | 367.88 | ↓$7.60 (-2.02%) | 363.10 | 380.00 | 466.67K |
| 2025-10-31 | 372.20 | 369.91 | ↓$2.29 (-0.62%) | 359.08 | 375.80 | 587.80K |
Create an account or log in to view more rows.
$AVAV Price target here?
$AVAV nice day!
$AVAV Short again!! 😀 😀
$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