AVAV
Aerovironment (AVAV)
NASDAQ
$140.88+$0.06 (+0.04%)
Price as of Oct 02, 2026 7:58 PM EDT
  • $7.2B
    Market Cap
  • -62.41%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    -3.14%
    Low Price$140.31
    High Price$163.38
  • 3 Months
    -26.23%
    Low Price$140.31
    High Price$196.02
  • 1 Year
    -62.41%
    Low Price$136.68
    High Price$409.83
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
141.64
142.72
138.31
140.82
+0.36%
1,278,133
10/01/2026
142.78
143.53
138.40
140.31
-1.34%
1,272,385
09/30/2026
143.52
145.48
142.02
142.22
-0.71%
1,438,014
09/29/2026
148.99
149.24
142.42
143.24
-2.71%
1,713,284
09/28/2026
149.77
151.30
147.02
147.23
-3.17%
1,097,030
09/25/2026
159.16
161.65
152.03
152.05
-4.10%
1,296,001
09/24/2026
153.03
160.29
151.50
158.55
+1.67%
895,351
09/23/2026
156.25
163.35
154.94
155.94
-0.13%
1,183,158
09/22/2026
164.10
164.10
153.53
156.15
-2.95%
1,373,407
09/21/2026
161.28
165.00
160.06
160.90
+0.59%
1,056,157
09/18/2026
165.57
168.00
159.40
159.95
-2.10%
2,437,367
09/17/2026
159.98
167.76
159.00
163.38
+4.43%
1,781,431
09/16/2026
155.00
157.75
151.00
156.45
-0.34%
1,508,078
09/15/2026
152.27
159.80
147.67
156.99
+2.34%
2,512,079
09/14/2026
145.80
156.14
144.51
153.40
+4.56%
3,048,788
09/11/2026
145.91
147.13
138.31
146.71
-0.24%
4,618,745
09/10/2026
146.77
159.24
142.50
147.07
+4.45%
8,764,915
09/09/2026
149.05
150.05
139.77
140.80
-5.36%
5,013,766
09/09/2026
$0.59 Earnings
09/08/2026
146.37
152.20
146.10
148.78
+2.86%
1,998,914
09/04/2026
145.63
148.02
143.30
144.65
-1.74%
1,539,914
09/03/2026
151.95
151.95
140.62
147.21
+1.25%
2,388,042
09/02/2026
144.10
147.16
140.91
145.39
+0.85%
1,529,963
09/01/2026
145.98
148.65
143.28
144.17
-2.82%
1,027,957
08/31/2026
145.71
149.22
145.35
148.35
+0.28%
859,345
08/28/2026
152.16
152.51
146.30
147.94
-2.85%
1,187,943
08/27/2026
147.56
153.90
144.55
152.28
+3.68%
1,342,088
08/26/2026
146.50
150.61
146.41
146.88
-0.37%
1,009,355
08/25/2026
151.05
151.79
147.25
147.42
-0.53%
1,227,247
08/24/2026
159.61
159.61
148.14
148.20
-7.50%
1,237,583
08/21/2026
161.51
164.27
159.79
160.22
+0.27%
1,172,409
08/20/2026
170.11
170.12
155.81
159.79
-7.50%
1,630,155
08/19/2026
172.67
174.71
167.38
172.74
-0.80%
1,002,782
08/18/2026
175.53
182.65
173.63
174.14
-3.86%
773,206
08/17/2026
191.98
191.99
180.66
181.13
-6.06%
1,081,209
08/14/2026
201.51
207.83
188.14
192.81
+1.78%
1,550,802
08/13/2026
190.00
194.30
185.68
189.43
-2.26%
911,961
08/12/2026
196.82
196.82
191.18
193.81
-1.13%
1,045,109
08/11/2026
188.60
196.32
185.00
196.02
+3.63%
984,392
08/10/2026
186.39
190.96
180.50
189.15
+1.30%
1,452,772
08/07/2026
172.70
187.50
168.74
186.73
+9.12%
1,915,775
08/06/2026
166.11
174.79
165.00
171.12
+1.82%
1,040,865
08/05/2026
173.99
176.21
166.65
168.06
-0.57%
1,007,644
08/04/2026
160.36
170.30
160.08
169.02
+6.18%
1,845,259
08/03/2026
151.22
159.33
150.25
159.18
+6.57%
968,581
07/31/2026
148.77
150.75
142.80
149.37
+1.91%
943,347
07/30/2026
144.07
147.33
140.43
146.57
+3.13%
953,579
07/29/2026
154.47
155.30
141.68
142.12
-9.10%
1,299,109
07/28/2026
151.81
156.48
147.18
156.35
+1.37%
1,043,312
07/27/2026
149.82
156.54
148.25
154.24
+3.16%
973,647
07/24/2026
159.65
159.90
149.33
149.51
-5.81%
1,115,441
07/23/2026
153.04
162.30
152.00
158.73
+5.57%
1,653,958
07/22/2026
150.36
157.38
148.84
150.35
+1.01%
1,823,453
07/21/2026
141.75
150.74
140.95
148.84
+4.38%
1,584,836
07/20/2026
142.60
145.78
140.01
142.60
+0.28%
1,331,504
07/17/2026
144.77
148.35
142.02
142.20
-4.75%
1,265,219
07/16/2026
146.23
151.88
143.47
149.29
+5.71%
2,197,859
07/15/2026
143.00
148.96
139.10
141.22
-1.57%
1,308,003
07/14/2026
142.92
147.50
142.23
143.47
+1.18%
1,057,209
07/13/2026
144.08
146.00
141.15
141.80
-1.92%
1,243,380
07/10/2026
147.02
148.41
143.01
144.58
-2.57%
1,344,568
07/09/2026
153.00
153.51
146.13
148.40
-5.94%
2,301,439
07/08/2026
165.67
168.89
157.01
157.78
-2.92%
2,378,350
07/07/2026
175.00
177.10
162.40
162.53
-8.09%
2,251,424
07/06/2026
190.21
192.00
176.36
176.84
-7.36%
2,392,700
07/02/2026
180.25
200.38
176.60
190.89
+10.70%
4,169,355
07/01/2026
170.00
181.27
164.00
172.44
+4.46%
2,969,341
06/30/2026
176.50
178.50
157.79
165.07
+18.76%
8,034,479
06/29/2026
143.60
146.94
139.00
139.00
+0.76%
3,159,782
06/29/2026
$1.84 Earnings
06/26/2026
135.72
143.37
135.72
137.95
+0.93%
5,876,681
06/25/2026
141.10
141.10
135.20
136.68
-3.87%
1,521,412
06/24/2026
147.81
148.66
141.73
142.18
-4.63%
1,079,334
06/23/2026
148.02
151.81
147.75
149.08
-1.49%
1,041,027
06/22/2026
160.75
163.83
150.36
151.33
-10.78%
2,370,368
06/18/2026
170.80
172.99
163.94
169.61
+1.50%
1,560,067
06/17/2026
166.00
172.16
165.00
167.11
+0.24%
773,341
06/16/2026
170.33
171.60
164.56
166.71
-3.05%
1,039,487
06/15/2026
174.41
176.00
169.40
171.95
+0.80%
963,747
06/12/2026
183.62
183.62
170.18
170.58
-7.14%
1,050,941
06/11/2026
172.17
184.55
170.10
183.69
+6.22%
684,096
06/10/2026
173.89
177.50
172.00
172.93
-2.03%
813,850
06/09/2026
184.02
186.88
169.00
176.51
-4.42%
1,108,403
06/08/2026
187.01
190.22
183.93
184.68
-0.67%
903,590
06/05/2026
199.29
200.87
181.20
185.92
-9.04%
1,121,878
06/04/2026
190.95
205.55
189.12
204.40
+6.75%
1,021,649
06/03/2026
201.51
201.51
189.13
191.47
-6.30%
1,333,714
06/02/2026
203.90
204.51
196.60
204.35
+0.13%
1,109,969
06/01/2026
202.68
208.94
198.14
204.09
-1.52%
1,374,808
05/29/2026
216.09
216.28
196.22
207.24
-3.34%
2,739,755
05/28/2026
199.94
217.77
195.55
214.39
+18.26%
4,163,474
05/27/2026
182.50
183.00
175.56
181.28
-0.54%
1,113,565
05/26/2026
182.81
187.52
175.50
182.26
+4.61%
1,643,197
05/22/2026
164.16
174.51
164.11
174.23
+6.83%
1,166,228
05/21/2026
161.02
165.27
158.85
163.09
-0.48%
638,508
05/20/2026
161.35
164.38
157.25
163.87
+2.27%
727,929
05/19/2026
161.00
162.03
157.01
160.23
-0.80%
719,920
05/18/2026
158.11
164.31
158.07
161.52
+2.23%
928,858
05/15/2026
162.31
163.08
157.11
158.00
-4.40%
931,849
05/14/2026
160.00
166.99
160.00
165.27
+2.66%
968,517