Free Trial

AeroVironment (AVAV) Stock Chart & Stock Price History

→ 😱 This phenomenon is smashing regular market gains (From MillPub) (Ad)
Free AVAV Stock Alerts
$162.53
+2.74 (+1.71%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

AeroVironment Stock Price Performance

5 Day
Performance
+2.81%
1 Month
Performance
+11.44%
3 Month
Performance
+33.54%
6 Month
Performance
+36.86%
Year-To-Date
Performance
+28.95%
1 Year
Performance
+59.91%
Receive AVAV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for AeroVironment and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
READ THIS – If You Missed Out On The AI Boom
Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”
Click on Adam's shiny forehead for more details.

AVAV Stock Chart for Thursday, May, 2, 2024

AVAV Chart by TradingView

AeroVironment Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2024$159.79$162.53
+1.71%		$164.72$157.60445,101 shs$4.57 billion
04/30/2024$159.24$159.79
+0.35%		$163.17$156.48332,610 shs$4.50 billion
04/29/2024$158.09$159.24
+0.73%		$162.36$157.75419,242 shs$4.48 billion
04/26/2024$155.64$158.09
+1.57%		$158.37$154.82202,576 shs$4.45 billion
04/25/2024$157.99$155.64
-1.49%		$156.15$153.00275,389 shs$4.38 billion
04/24/2024$158.30$157.99
-0.20%		$162.81$155.00424,347 shs$4.45 billion
04/23/2024$149.72$158.30
+5.73%		$159.33$150.91586,272 shs$4.45 billion
04/22/2024$150.02$149.72
-0.20%		$153.10$148.05259,651 shs$4.21 billion
04/19/2024$146.70$150.02
+2.26%		$152.56$147.29376,111 shs$4.22 billion
04/18/2024$146.62$146.70
+0.05%		$149.62$145.98179,023 shs$4.13 billion
04/17/2024$149.46$146.62
-1.90%		$150.45$144.87174,022 shs$4.13 billion
04/16/2024$146.12$149.46
+2.29%		$150.00$143.65271,330 shs$4.21 billion
04/15/2024$147.12$146.12
-0.68%		$149.76$145.23224,733 shs$4.11 billion
04/12/2024$148.49$147.12
-0.92%		$150.90$145.01239,153 shs$4.14 billion
04/11/2024$147.44$148.49
+0.71%		$148.76$145.23167,359 shs$4.18 billion
04/10/2024$149.85$147.44
-1.61%		$148.77$145.76236,910 shs$4.15 billion
04/09/2024$152.31$149.85
-1.62%		$152.00$147.22193,682 shs$4.22 billion
04/08/2024$148.53$152.31
+2.54%		$152.96$149.37235,639 shs$4.29 billion
04/05/2024$146.42$148.53
+1.44%		$148.77$146.01262,134 shs$4.18 billion
04/04/2024$146.90$146.42
-0.33%		$149.61$145.74216,188 shs$4.12 billion
04/03/2024$145.85$146.90
+0.72%		$147.29$144.70212,833 shs$4.13 billion
04/02/2024$149.42$145.85
-2.39%		$148.21$144.40292,942 shs$4.10 billion
04/01/2024$153.28$149.42
-2.52%		$155.40$148.74176,477 shs$4.20 billion
03/29/2024$153.28$153.28$154.69$148.77327,931 shs$4.31 billion
03/28/2024$149.28$153.28
+2.68%		$154.69$148.77327,792 shs$4.31 billion
03/27/2024$150.76$149.28
-0.98%		$152.03$147.56259,633 shs$4.20 billion
03/26/2024$152.13$150.76
-0.90%		$153.11$149.80284,027 shs$4.24 billion
03/25/2024$148.91$152.13
+2.16%		$153.23$149.07309,996 shs$4.28 billion
03/22/2024$149.66$148.91
-0.50%		$150.39$147.58162,612 shs$4.19 billion
03/21/2024$149.18$149.66
+0.32%		$151.40$147.17309,343 shs$4.21 billion
03/20/2024$145.68$149.18
+2.40%		$150.87$144.48452,262 shs$4.20 billion
03/19/2024$144.36$145.68
+0.91%		$146.49$141.03508,074 shs$4.10 billion
03/18/2024$148.60$144.36
-2.85%		$150.71$143.43556,317 shs$4.06 billion
03/15/2024$158.10$148.60
-6.01%		$156.46$148.081.29 million shs$4.18 billion
03/14/2024$161.21$158.10
-1.93%		$165.72$154.78406,858 shs$4.45 billion
03/13/2024$162.01$161.21
-0.49%		$162.58$159.66230,939 shs$4.54 billion
03/12/2024$159.89$162.01
+1.33%		$164.43$158.48296,100 shs$4.56 billion
03/11/2024$166.23$159.89
-3.81%		$165.51$159.03398,721 shs$4.50 billion
03/08/2024$177.67$166.23
-6.44%		$177.00$161.54819,024 shs$4.68 billion
03/07/2024$182.25$177.67
-2.51%		$184.61$173.49741,753 shs$5.00 billion
READ THIS – If You Missed Out On The AI Boom (Ad)

Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”

Click on Adam's shiny forehead for more details.
03/06/2024$167.15$182.25
+9.03%		$184.03$169.071.43 million shs$5.13 billion
03/05/2024$130.65$167.15
+27.94%		$171.67$150.113.31 million shs$4.70 billion
03/04/2024$128.73$130.65
+1.49%		$135.00$129.59936,517 shs$3.68 billion
03/01/2024$126.79$128.73
+1.53%		$131.00$127.73304,237 shs$3.62 billion
02/29/2024$126.61$126.79
+0.14%		$128.50$125.44269,799 shs$3.57 billion
02/28/2024$126.85$126.61
-0.19%		$127.63$125.45208,022 shs$3.56 billion
02/27/2024$122.24$126.85
+3.77%		$127.04$121.74279,482 shs$3.57 billion
02/26/2024$123.24$122.24
-0.81%		$124.50$122.24174,880 shs$3.44 billion
02/23/2024$123.75$123.24
-0.41%		$124.23$121.63210,122 shs$3.47 billion
02/22/2024$125.28$123.75
-1.22%		$125.77$121.38220,977 shs$3.48 billion
02/21/2024$124.63$125.28
+0.52%		$125.69$124.00194,892 shs$3.53 billion
02/20/2024$124.44$124.63
+0.15%		$126.81$123.73214,892 shs$3.51 billion
02/19/2024$124.44$124.44$127.10$124.33198,200 shs$3.50 billion
02/16/2024$126.53$124.44
-1.65%		$127.00$124.33198,221 shs$3.50 billion
02/15/2024$126.01$126.53
+0.41%		$127.20$123.77233,388 shs$3.56 billion
02/14/2024$122.15$126.01
+3.16%		$126.75$123.95175,852 shs$3.55 billion
02/13/2024$126.36$122.15
-3.33%		$126.11$121.50243,107 shs$3.44 billion
02/12/2024$125.19$126.36
+0.93%		$127.20$124.86190,323 shs$3.56 billion
02/09/2024$124.57$125.19
+0.50%		$126.70$123.99232,808 shs$3.52 billion
02/08/2024$124.35$124.57
+0.18%		$126.20$124.26186,030 shs$3.51 billion
02/07/2024$125.01$124.35
-0.53%		$125.14$122.87160,727 shs$3.50 billion
02/06/2024$121.50$125.01
+2.89%		$125.33$121.91159,386 shs$3.52 billion
02/05/2024$121.71$121.50
-0.17%		$122.50$119.55143,429 shs$3.42 billion
02/02/2024$121.92$121.71
-0.17%		$122.20$120.35110,823 shs$3.42 billion
02/01/2024$120.64$121.92
+1.06%		$122.35$119.47156,736 shs$3.43 billion

Related Companies:
This page (NASDAQ:AVAV) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
😱 This phenomenon is smashing regular market gains
MillPub
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Your bank is lying to you.
MyBankTracker
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society