NASDAQ:AVAV | Historical Stock Price | AeroVironment Inc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-01-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$17.17$32.46$61.37$116.05$219.42$414.892007-01-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$61.74$61.74200,200——
2019-12-30$62.78$62.78192,500——
2019-12-27$62.05$62.05120,600——
2019-12-26$63.45$63.45107,300——
2019-12-24$64.28$64.2853,300——
2019-12-23$64.35$64.35185,400——
2019-12-20$63.40$63.40556,800——
2019-12-19$64.03$64.03120,100——
2019-12-18$62.91$62.91144,500——
2019-12-17$63.37$63.37178,200——
2019-12-16$62.67$62.67197,500——
2019-12-13$61.81$61.81125,700——
2019-12-12$62.92$62.92207,400——
2019-12-11$61.98$61.98127,800——
2019-12-10$60.63$60.63132,900——
2019-12-09$61.30$61.30195,100——
2019-12-06$62.50$62.50211,400——
2019-12-05$61.59$61.59257,500——
2019-12-04$61.28$61.28691,200——
2019-12-03$64.61$64.61404,300——
2019-12-02$63.75$63.75317,600——
2019-11-29$61.34$61.3491,000——
2019-11-27$61.89$61.89201,500——
2019-11-26$61.72$61.72240,100——
2019-11-25$60.44$60.44142,200——
2019-11-22$58.40$58.40115,000——
2019-11-21$59.17$59.17153,300——
2019-11-20$60.12$60.12212,200——
2019-11-19$60.84$60.8485,600——
2019-11-18$61.76$61.76102,200——
2019-11-15$62.68$62.6896,400——
2019-11-14$62.10$62.1094,300——
2019-11-13$61.50$61.50122,100——
2019-11-12$60.87$60.87198,400——
2019-11-11$62.04$62.04105,800——
2019-11-08$61.78$61.78133,500——
2019-11-07$60.40$60.40131,000——
2019-11-06$59.94$59.94137,500——
2019-11-05$59.60$59.60157,900——
2019-11-04$58.95$58.95124,000——
2019-11-01$60.42$60.42146,500——
2019-10-31$57.98$57.98105,900——
2019-10-30$59.52$59.52134,900——
2019-10-29$58.85$58.85188,800——
2019-10-28$60.01$60.01233,500——
2019-10-25$56.79$56.79143,500——
2019-10-24$58.76$58.7690,900——
2019-10-23$57.67$57.67164,700——
2019-10-22$57.28$57.28130,500——
2019-10-21$57.97$57.97149,500——
2019-10-18$57.84$57.84158,600——
2019-10-17$58.62$58.62253,400——
2019-10-16$59.16$59.16385,700——
2019-10-15$57.06$57.0697,200——
2019-10-14$57.16$57.16127,800——
2019-10-11$56.38$56.38159,300——
2019-10-10$54.91$54.9199,900——
2019-10-09$54.60$54.6089,000——
2019-10-08$54.53$54.53125,700——
2019-10-07$54.38$54.38112,200——
2019-10-04$54.42$54.42121,800——
2019-10-03$53.26$53.26153,500——
2019-10-02$52.65$52.65216,400——
2019-10-01$52.00$52.00251,100——
2019-09-30$53.56$53.56177,600——
2019-09-27$53.28$53.28330,200——
2019-09-26$52.56$52.56351,500——
2019-09-25$55.51$55.51338,700——
2019-09-24$59.46$59.46169,400——
2019-09-23$61.32$61.32125,700——
2019-09-20$61.27$61.27662,700——
2019-09-19$61.15$61.15213,600——
2019-09-18$62.16$62.16176,000——
2019-09-17$62.28$62.28299,100——
2019-09-16$63.59$63.59372,200——
2019-09-13$60.88$60.88199,300——
2019-09-12$61.63$61.63219,700——
2019-09-11$60.17$60.17201,900——
2019-09-10$59.65$59.65239,500——
2019-09-09$57.12$57.12252,400——
2019-09-06$56.94$56.94295,100——
2019-09-05$55.33$55.33631,800——
2019-09-04$52.76$52.76315,200——
2019-09-03$51.51$51.51344,200——
2019-08-30$51.53$51.53219,800——
2019-08-29$51.52$51.52134,300——
2019-08-28$51.50$51.50154,500——
2019-08-27$49.54$49.54193,600——
2019-08-26$49.74$49.74201,700——
2019-08-23$50.78$50.78158,900——
2019-08-22$52.78$52.78117,600——
2019-08-21$53.05$53.05137,000——
2019-08-20$51.94$51.94125,200——
2019-08-19$52.47$52.47139,300——
2019-08-16$52.52$52.52119,300——
2019-08-15$51.30$51.30114,600——
2019-08-14$50.63$50.63139,100——
2019-08-13$51.74$51.7493,000——
2019-08-12$50.99$50.99108,700——
2019-08-09$52.44$52.44138,000——
2019-08-08$53.30$53.30216,500——
2019-08-07$50.94$50.94160,400——
2019-08-06$51.34$51.34169,200——
2019-08-05$50.97$50.97179,900——
2019-08-02$52.54$52.54155,900——
2019-08-01$52.91$52.91147,300——
2019-07-31$54.85$54.85156,400——
2019-07-30$56.01$56.01145,600——
2019-07-29$54.63$54.63132,700——
2019-07-26$54.22$54.22124,400——
2019-07-25$54.27$54.27136,500——
2019-07-24$55.05$55.05171,900——
2019-07-23$53.85$53.85143,700——
2019-07-22$53.96$53.96137,200——
2019-07-19$54.27$54.27196,300——
2019-07-18$53.95$53.95182,800——
2019-07-17$54.37$54.37188,600——
2019-07-16$55.45$55.45146,000——
2019-07-15$55.39$55.39149,000——
2019-07-12$55.85$55.85174,600——
2019-07-11$55.37$55.37190,800——
2019-07-10$55.05$55.05202,100——
2019-07-09$56.78$56.78164,400——
2019-07-08$57.69$57.69320,400——
2019-07-05$56.31$56.31127,000——
2019-07-03$55.73$55.73131,800——
2019-07-02$55.33$55.33284,700——
2019-07-01$55.12$55.12297,500——
2019-06-28$56.77$56.77427,400——
2019-06-27$55.48$55.48591,200——
2019-06-26$55.89$55.891,370,600——
2019-06-25$61.31$61.31455,200——
2019-06-24$61.82$61.82384,200——
2019-06-21$63.99$63.99690,500——
2019-06-20$65.24$65.24244,100——
2019-06-19$61.90$61.90198,200——
2019-06-18$61.45$61.45165,300——
2019-06-17$61.49$61.49199,200——
2019-06-14$62.55$62.55151,900——
2019-06-13$63.62$63.62210,600——
2019-06-12$62.43$62.43239,800——
2019-06-11$62.98$62.98184,800——
2019-06-10$63.43$63.43144,900——
2019-06-07$64.02$64.02124,200——
2019-06-06$64.32$64.32143,700——
2019-06-05$65.50$65.50130,200——
2019-06-04$64.16$64.16201,600——
2019-06-03$65.78$65.78163,000——
2019-05-31$64.75$64.75117,600——
2019-05-30$66.44$66.44119,700——
2019-05-29$66.85$66.85107,000——
2019-05-28$67.20$67.20118,300——
2019-05-24$66.20$66.2079,000——
2019-05-23$65.66$65.66169,000——
2019-05-22$68.56$68.56119,300——
2019-05-21$69.80$69.80139,000——
2019-05-20$68.22$68.22118,100——
2019-05-17$66.76$66.76155,700——
2019-05-16$70.09$70.09209,700——
2019-05-15$67.94$67.94197,500——
2019-05-14$69.61$69.61435,000——
2019-05-13$63.47$63.47218,700——
2019-05-10$65.84$65.84122,000——
2019-05-09$65.59$65.59170,800——
2019-05-08$65.75$65.75153,500——
2019-05-07$65.28$65.28248,300——
2019-05-06$68.08$68.08159,200——
2019-05-03$68.96$68.96204,900——
2019-05-02$67.44$67.44135,600——
2019-05-01$68.29$68.29217,800——
2019-04-30$68.56$68.56255,100——
2019-04-29$70.85$70.85187,500——
2019-04-26$69.53$69.53148,100——
2019-04-25$68.84$68.84251,900——
2019-04-24$68.02$68.02228,500——
2019-04-23$68.65$68.65219,400——
2019-04-22$66.97$66.97179,300——
2019-04-18$67.14$67.14246,200——
2019-04-17$65.18$65.18217,200——
2019-04-16$66.75$66.75155,900——
2019-04-15$66.63$66.63172,000——
2019-04-12$67.82$67.82150,900——
2019-04-11$67.94$67.94196,700——
2019-04-10$66.31$66.31344,200——
2019-04-09$65.99$65.99220,400——
2019-04-08$67.93$67.93157,700——
2019-04-05$68.60$68.60191,300——
2019-04-04$68.15$68.15189,000——
2019-04-03$68.33$68.33283,500——
2019-04-02$69.07$69.07268,200——
2019-04-01$69.67$69.67164,800——
2019-03-29$68.41$68.41182,800——
2019-03-28$68.46$68.46157,600——
2019-03-27$66.89$66.89259,100——
2019-03-26$67.50$67.50323,700——
2019-03-25$69.22$69.22295,000——
2019-03-22$67.69$67.69222,100——
2019-03-21$70.43$70.43305,100——
2019-03-20$69.54$69.54330,100——
2019-03-19$70.92$70.92295,800——
2019-03-18$71.70$71.70464,200——
2019-03-15$71.04$71.041,073,400——
2019-03-14$75.15$75.15432,300——
2019-03-13$78.89$78.89365,700——
2019-03-12$80.62$80.62338,700——
2019-03-11$78.38$78.38406,100——
2019-03-08$78.69$78.69244,600——
2019-03-07$78.81$78.81610,100——
2019-03-06$83.95$83.952,450,600——
2019-03-05$76.74$76.74530,200——
2019-03-04$76.97$76.97259,800——
2019-03-01$79.44$79.44181,800——
2019-02-28$79.67$79.67191,300——
2019-02-27$80.43$80.43221,400——
2019-02-26$78.06$78.06233,700——
2019-02-25$81.40$81.40232,400——
2019-02-22$82.46$82.46186,500——
2019-02-21$81.83$81.83144,400——
2019-02-20$82.73$82.73154,600——
2019-02-19$81.36$81.36146,100——
2019-02-15$82.00$82.00190,500——
2019-02-14$80.36$80.36198,900——
2019-02-13$78.75$78.75129,400——
2019-02-12$79.24$79.24172,000——
2019-02-11$77.08$77.08165,400——
2019-02-08$75.87$75.87163,500——
2019-02-07$75.10$75.10172,000——
2019-02-06$78.22$78.22187,500——
2019-02-05$77.37$77.37113,000——
2019-02-04$76.47$76.47172,900——
2019-02-01$74.76$74.76290,900——
2019-01-31$77.66$77.66280,600——
2019-01-30$74.66$74.66268,100——
2019-01-29$76.25$76.25226,400——
2019-01-28$76.16$76.16182,100——
2019-01-25$78.70$78.70231,000——
2019-01-24$76.19$76.19287,300——
2019-01-23$73.60$73.60134,300——
2019-01-22$73.12$73.12154,900——
2019-01-18$76.75$76.75133,700——
2019-01-17$74.98$74.98186,500——
2019-01-16$73.10$73.10138,600——
2019-01-15$73.80$73.80230,100——
2019-01-14$73.61$73.61152,000——
2019-01-11$73.75$73.75206,200——
2019-01-10$73.60$73.60206,200——
2019-01-09$74.81$74.81287,500——
2019-01-08$72.95$72.95224,000——
2019-01-07$69.59$69.59200,700——
2019-01-04$68.37$68.37358,600——
2019-01-03$66.97$66.97230,700——
2019-01-02$68.50$68.50233,100——