AeroVironment, Inc. - Common Stock (AVAV)

Historical Prices For AeroVironment, Inc. - Common Stock (AVAV)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	120.24	128.05	119.59	126.84	353,394	126.84
4/01/2025	119.28	122.79	118.65	121.79	444,488	121.79
3/31/2025	118.39	120.28	115.35	119.19	428,649	119.19
3/28/2025	124.22	124.22	119.47	120.93	320,583	120.93
3/27/2025	125.83	126.61	123.01	123.59	253,832	123.59
3/26/2025	131.50	132.00	124.35	126.00	316,976	126.00
3/25/2025	130.00	131.40	128.34	131.20	319,726	131.20
3/24/2025	127.10	129.37	126.30	128.69	285,144	128.69
3/21/2025	123.83	125.15	122.47	125.01	734,207	125.01
3/20/2025	124.54	125.35	123.50	125.10	215,105	125.10
3/19/2025	125.29	127.49	123.92	125.73	325,850	125.73
3/18/2025	125.50	125.55	121.14	124.79	409,161	124.79
3/17/2025	128.67	129.16	124.30	125.74	392,459	125.74
3/14/2025	126.76	129.86	124.50	129.45	487,720	129.45
3/13/2025	121.81	124.05	120.43	123.99	409,396	123.99
3/12/2025	125.32	126.55	120.84	121.53	486,131	121.53
3/11/2025	123.37	126.22	121.77	124.00	557,761	124.00
3/10/2025	130.04	130.49	121.62	123.35	718,238	123.35
3/07/2025	134.89	134.89	128.91	132.33	668,313	132.33
3/06/2025	134.81	136.23	131.10	135.07	705,284	135.07
3/05/2025	110.07	138.21	110.07	135.69	2,984,548	135.69
3/04/2025	140.25	143.56	135.17	141.90	969,603	141.90
3/03/2025	149.85	150.83	141.67	142.63	528,835	142.63
2/28/2025	150.63	153.23	147.22	149.62	452,167	149.62
2/27/2025	155.87	157.00	151.60	151.86	255,880	151.86
2/26/2025	152.36	157.82	150.00	153.65	379,574	153.65
2/25/2025	152.01	153.68	145.97	151.69	478,177	151.69
2/24/2025	154.79	156.48	149.02	152.90	334,702	152.90
2/21/2025	160.02	160.25	153.16	154.79	341,437	154.79
2/20/2025	158.63	159.42	154.41	158.13	284,022	158.13
2/19/2025	157.06	161.61	156.20	158.84	467,275	158.84
2/18/2025	158.24	160.05	153.97	155.30	523,246	155.30
2/14/2025	160.98	161.33	156.40	156.99	484,780	156.99
2/13/2025	168.25	168.60	159.37	161.34	625,335	161.34
2/12/2025	175.27	178.80	162.95	167.70	703,250	167.70
2/11/2025	181.00	181.02	176.98	179.35	248,618	179.35
2/10/2025	177.47	182.65	175.86	182.15	253,250	182.15
2/07/2025	179.08	180.30	176.06	176.93	244,405	176.93
2/06/2025	187.68	188.20	176.35	179.07	397,677	179.07
2/05/2025	188.54	188.54	183.39	185.96	342,436	185.96
2/04/2025	174.79	188.79	174.79	186.12	550,944	186.12
2/03/2025	174.83	181.85	172.98	172.98	449,239	172.98
1/31/2025	174.00	182.60	171.53	180.15	400,254	180.15
1/30/2025	172.25	173.89	170.50	171.98	228,700	171.98
1/29/2025	175.14	177.16	169.00	171.28	274,705	171.28
1/28/2025	179.69	179.69	172.99	175.04	233,644	175.04
1/27/2025	176.00	178.93	170.17	176.54	387,370	176.54
1/24/2025	181.57	182.04	179.23	180.36	319,409	180.36
1/23/2025	177.63	182.64	176.50	181.57	375,597	181.57
1/22/2025	178.38	180.00	175.84	177.88	384,676	177.88
1/21/2025	171.00	177.63	171.00	177.52	444,494	177.52
1/17/2025	167.96	170.88	164.90	168.74	317,743	168.74
1/16/2025	168.00	168.61	163.17	165.39	288,458	165.39
1/15/2025	168.40	171.00	166.27	167.53	365,277	167.53
1/14/2025	163.73	168.97	163.00	164.66	283,037	164.66
1/13/2025	161.28	162.34	157.25	162.11	423,217	162.11
1/10/2025	160.86	167.25	160.15	165.03	332,055	165.03
1/08/2025	161.41	164.00	158.04	163.41	321,843	163.41
1/07/2025	164.45	168.00	161.55	163.04	335,714	163.04
1/06/2025	163.23	164.00	160.52	163.73	331,957	163.73
1/03/2025	157.36	161.56	157.18	161.01	340,648	161.01