AVAV
Aerovironment (AVAV)
NASDAQ
$158.00+$8.63 (+5.78%)
Price as of Aug 03, 2026 6:06 PM EDT
  • $7.6B
    Market Cap
  • -42.57%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    -9.51%
    Low Price$141.22
    High Price$176.84
  • 3 Months
    -23.41%
    Low Price$136.68
    High Price$214.39
  • 1 Year
    -42.57%
    Low Price$136.68
    High Price$409.83
Date
Open
High
Low
Close
Change (%)
Volume
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
05/13/2026
166.42
166.42
156.00
160.99
-4.66%
1,368,796
05/12/2026
167.00
173.47
164.51
168.86
+1.45%
1,210,950
05/11/2026
164.75
168.34
158.30
166.45
-1.09%
1,388,968
05/08/2026
167.56
169.92
164.61
168.29
+0.07%
918,267
05/07/2026
174.28
174.28
165.50
168.18
-3.55%
1,100,541
05/06/2026
166.88
178.00
166.02
174.37
+4.61%
1,422,541
05/05/2026
182.05
182.50
166.50
166.69
-7.53%
1,760,444
05/04/2026
185.73
185.73
177.67
180.26
-2.55%
1,287,870
05/01/2026
195.05
195.85
184.00
184.97
-5.15%
1,072,356
04/30/2026
185.95
195.51
184.26
195.02
+6.28%
1,110,151
04/29/2026
191.67
191.72
181.70
183.50
-4.60%
819,181
04/28/2026
193.02
193.02
185.53
192.34
-1.74%
874,508
04/27/2026
195.50
200.86
193.63
195.74
-0.28%
704,524
04/24/2026
203.77
203.84
195.32
196.28
-2.79%
863,432
04/23/2026
207.89
209.37
196.74
201.91
-3.90%
1,060,526
04/22/2026
216.76
219.20
206.28
210.10
+0.01%
1,304,748
04/21/2026
203.60
222.40
201.22
210.07
+6.51%
2,446,008
04/20/2026
190.81
198.60
189.49
197.23
+3.04%
1,006,625
04/17/2026
204.68
208.65
186.18
191.42
-5.23%
1,572,886
04/16/2026
203.31
207.23
197.70
201.99
+1.80%
1,080,531
04/15/2026
197.29
200.26
194.19
198.42
+2.00%
833,856
04/14/2026
199.00
201.98
192.52
194.52
+0.07%
953,398
04/13/2026
177.02
194.82
177.00
194.39
+8.16%
1,275,936
04/10/2026
177.75
182.02
174.73
179.72
+1.14%
868,476
04/09/2026
187.50
187.50
175.87
177.70
-4.94%
1,267,155
04/08/2026
194.61
197.04
183.84
186.94
+0.05%
1,499,658
04/07/2026
186.55
187.78
181.35
186.85
-1.27%
646,130
04/06/2026
185.00
191.75
184.89
189.26
+2.66%
650,826
04/02/2026
176.62
186.24
176.29
184.36
+0.47%
720,332
04/01/2026
188.64
191.80
182.45
183.50
+0.25%
922,192
03/31/2026
179.87
185.00
176.22
183.05
+3.44%
1,319,160
03/30/2026
186.41
186.41
175.42
176.97
-4.04%
1,170,695
03/27/2026
192.13
193.93
183.85
184.43
-5.86%
874,781
03/26/2026
195.05
200.30
193.68
195.91
-1.56%
1,017,932
03/25/2026
200.57
204.61
198.36
199.02
+1.45%
1,055,776
03/24/2026
204.00
205.17
194.80
196.18
-4.89%
1,254,439
03/23/2026
200.67
211.50
196.76
206.27
+4.32%
1,737,371
03/20/2026
207.41
209.73
193.52
197.72
-6.45%
2,050,448
03/19/2026
210.10
214.00
205.00
211.35
-2.08%
1,884,057
03/18/2026
220.00
222.00
214.54
215.85
-2.99%
1,432,228
03/17/2026
212.89
222.66
210.63
222.51
+5.02%
1,721,243
03/16/2026
212.52
216.00
206.33
211.88
+2.32%
1,483,397
03/13/2026
213.07
220.75
206.64
207.07
-2.27%
1,378,957
03/12/2026
212.71
219.51
205.61
211.88
+2.00%
2,883,231
03/11/2026
204.50
213.56
199.37
207.73
-6.25%
5,230,267