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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$86.90$86.90147,500——
2020-12-30$88.04$88.0472,400——
2020-12-29$88.16$88.16125,200——
2020-12-28$89.36$89.36126,800——
2020-12-24$88.97$88.9740,900——
2020-12-23$89.96$89.96130,400——
2020-12-22$89.39$89.39150,900——
2020-12-21$88.18$88.18221,200——
2020-12-18$86.13$86.13736,300——
2020-12-17$85.45$85.45185,700——
2020-12-16$82.22$82.22127,100——
2020-12-15$83.55$83.55232,900——
2020-12-14$81.25$81.25313,200——
2020-12-11$83.90$83.90159,200——
2020-12-10$86.45$86.45157,000——
2020-12-09$88.44$88.44363,000——
2020-12-08$90.45$90.45161,500——
2020-12-07$91.23$91.23147,100——
2020-12-04$90.47$90.4780,500——
2020-12-03$88.24$88.2469,200——
2020-12-02$87.46$87.4695,400——
2020-12-01$87.33$87.3395,300——
2020-11-30$85.39$85.39163,400——
2020-11-27$86.66$86.6654,800——
2020-11-25$85.71$85.71172,100——
2020-11-24$88.91$88.91127,300——
2020-11-23$85.84$85.84123,500——
2020-11-20$83.30$83.30113,800——
2020-11-19$83.31$83.3178,400——
2020-11-18$82.81$82.81180,600——
2020-11-17$84.17$84.17158,000——
2020-11-16$83.58$83.58123,000——
2020-11-13$81.22$81.22117,900——
2020-11-12$79.72$79.72111,600——
2020-11-11$81.34$81.34136,700——
2020-11-10$79.98$79.98150,200——
2020-11-09$77.95$77.95156,400——
2020-11-06$76.70$76.7094,300——
2020-11-05$77.62$77.62114,200——
2020-11-04$76.87$76.87106,100——
2020-11-03$76.48$76.48107,600——
2020-11-02$76.01$76.01116,500——
2020-10-30$76.36$76.36131,100——
2020-10-29$75.95$75.95122,200——
2020-10-28$75.03$75.03165,700——
2020-10-27$76.39$76.39120,800——
2020-10-26$76.11$76.11136,500——
2020-10-23$77.51$77.51110,300——
2020-10-22$76.38$76.38131,800——
2020-10-21$75.93$75.93119,200——
2020-10-20$75.51$75.51148,400——
2020-10-19$75.00$75.00171,200——
2020-10-16$75.00$75.00192,000——
2020-10-15$74.03$74.03203,700——
2020-10-14$71.63$71.63197,600——
2020-10-13$71.45$71.45224,900——
2020-10-12$71.57$71.57158,200——
2020-10-09$71.14$71.14242,900——
2020-10-08$69.50$69.50565,100——
2020-10-07$65.24$65.24161,500——
2020-10-06$64.09$64.09167,200——
2020-10-05$63.55$63.55152,000——
2020-10-02$62.97$62.97179,200——
2020-10-01$61.54$61.54182,500——
2020-09-30$60.01$60.01174,300——
2020-09-29$61.91$61.91106,900——
2020-09-28$61.52$61.52114,900——
2020-09-25$61.72$61.72130,400——
2020-09-24$60.33$60.33273,500——
2020-09-23$61.21$61.21138,200——
2020-09-22$63.12$63.12126,000——
2020-09-21$62.24$62.24147,100——
2020-09-18$63.42$63.42475,200——
2020-09-17$64.41$64.41135,200——
2020-09-16$65.19$65.19190,000——
2020-09-15$64.85$64.85214,500——
2020-09-14$64.59$64.59198,700——
2020-09-11$63.95$63.95341,000——
2020-09-10$64.43$64.43472,800——
2020-09-09$69.00$69.00227,400——
2020-09-08$68.98$68.98193,500——
2020-09-04$71.87$71.87228,800——
2020-09-03$75.14$75.14168,400——
2020-09-02$78.40$78.4093,900——
2020-09-01$78.76$78.76161,900——
2020-08-31$76.39$76.39190,600——
2020-08-28$76.87$76.8791,600——
2020-08-27$76.08$76.08145,000——
2020-08-26$76.66$76.66128,900——
2020-08-25$78.12$78.1294,000——
2020-08-24$78.29$78.29111,300——
2020-08-21$78.47$78.47369,300——
2020-08-20$79.39$79.39115,900——
2020-08-19$80.31$80.3199,200——
2020-08-18$80.87$80.8779,100——
2020-08-17$81.98$81.98101,400——
2020-08-14$81.33$81.3387,100——
2020-08-13$80.90$80.9088,900——
2020-08-12$81.36$81.36112,300——
2020-08-11$79.54$79.54215,900——
2020-08-10$80.26$80.26114,300——
2020-08-07$81.05$81.05159,700——
2020-08-06$83.10$83.10179,700——
2020-08-05$85.81$85.81398,300——
2020-08-04$79.15$79.15197,300——
2020-08-03$77.84$77.84166,400——
2020-07-31$76.55$76.55137,300——
2020-07-30$77.15$77.1573,500——
2020-07-29$77.69$77.69130,600——
2020-07-28$76.69$76.6991,400——
2020-07-27$77.50$77.50134,400——
2020-07-24$75.29$75.29220,000——
2020-07-23$77.61$77.61301,400——
2020-07-22$76.33$76.33262,300——
2020-07-21$78.31$78.31137,100——
2020-07-20$78.09$78.09146,000——
2020-07-17$78.00$78.00155,800——
2020-07-16$77.27$77.27101,000——
2020-07-15$77.66$77.66176,900——
2020-07-14$75.61$75.61109,300——
2020-07-13$74.41$74.41192,500——
2020-07-10$76.42$76.42131,800——
2020-07-09$75.93$75.93183,800——
2020-07-08$77.51$77.51144,200——
2020-07-07$77.74$77.74213,100——
2020-07-06$77.76$77.76153,200——
2020-07-02$77.71$77.71166,500——
2020-07-01$76.10$76.10269,300——
2020-06-30$79.63$79.63413,900——
2020-06-29$78.32$78.32279,200——
2020-06-26$77.02$77.02471,100——
2020-06-25$78.85$78.85597,600——
2020-06-24$71.80$71.80571,600——
2020-06-23$71.91$71.91395,800——
2020-06-22$69.59$69.59352,900——
2020-06-19$67.59$67.59589,700——
2020-06-18$69.73$69.73136,000——
2020-06-17$69.42$69.42138,200——
2020-06-16$71.24$71.24187,000——
2020-06-15$68.72$68.72322,800——
2020-06-12$69.57$69.57246,800——
2020-06-11$67.53$67.53300,600——
2020-06-10$73.27$73.27228,200——
2020-06-09$73.47$73.47263,400——
2020-06-08$75.52$75.52290,200——
2020-06-05$76.41$76.41232,900——
2020-06-04$75.76$75.76209,500——
2020-06-03$73.64$73.64182,900——
2020-06-02$71.58$71.58213,400——
2020-06-01$69.20$69.20234,800——
2020-05-29$70.83$70.83275,700——
2020-05-28$67.93$67.93220,300——
2020-05-27$70.16$70.16295,000——
2020-05-26$67.19$67.19156,400——
2020-05-22$65.35$65.35108,700——
2020-05-21$64.33$64.33115,800——
2020-05-20$64.72$64.72152,100——
2020-05-19$62.14$62.14173,800——
2020-05-18$65.56$65.56299,200——
2020-05-15$61.88$61.88244,900——
2020-05-14$60.13$60.13202,100——
2020-05-13$59.99$59.99267,500——
2020-05-12$61.61$61.61230,500——
2020-05-11$62.20$62.20152,900——
2020-05-08$61.27$61.27122,100——
2020-05-07$60.06$60.06166,900——
2020-05-06$59.62$59.62106,800——
2020-05-05$60.59$60.59132,900——
2020-05-04$59.54$59.54186,600——
2020-05-01$59.22$59.22219,600——
2020-04-30$60.26$60.26227,000——
2020-04-29$61.32$61.32284,200——
2020-04-28$58.87$58.87195,700——
2020-04-27$57.22$57.22130,800——
2020-04-24$55.67$55.6780,800——
2020-04-23$56.41$56.4190,400——
2020-04-22$56.17$56.17114,000——
2020-04-21$54.67$54.67140,600——
2020-04-20$56.03$56.03156,200——
2020-04-17$58.56$58.56298,100——
2020-04-16$53.53$53.53366,000——
2020-04-15$58.42$58.42197,800——
2020-04-14$60.23$60.23198,400——
2020-04-13$57.62$57.62153,100——
2020-04-09$59.00$59.00138,900——
2020-04-08$55.06$55.06331,500——
2020-04-07$54.78$54.78187,600——
2020-04-06$57.20$57.20216,300——
2020-04-03$53.72$53.72297,700——
2020-04-02$53.79$53.79192,400——
2020-04-01$54.43$54.43215,600——
2020-03-31$60.96$60.96300,200——
2020-03-30$60.14$60.14460,100——
2020-03-27$55.29$55.29306,300——
2020-03-26$58.04$58.04286,200——
2020-03-25$52.07$52.07544,000——
2020-03-24$54.14$54.14369,100——
2020-03-23$51.90$51.90465,400——
2020-03-20$53.45$53.45376,000——
2020-03-19$57.39$57.39425,200——
2020-03-18$53.00$53.00369,300——
2020-03-17$54.66$54.66451,800——
2020-03-16$51.01$51.01448,800——
2020-03-13$50.41$50.41316,400——
2020-03-12$46.72$46.72494,400——
2020-03-11$54.73$54.73180,400——
2020-03-10$56.41$56.41252,100——
2020-03-09$56.01$56.01347,900——
2020-03-06$61.15$61.15354,500——
2020-03-05$60.18$60.18283,300——
2020-03-04$58.71$58.71469,300——
2020-03-03$53.59$53.59350,000——
2020-03-02$54.32$54.32279,600——
2020-02-28$51.39$51.39464,200——
2020-02-27$54.06$54.06380,600——
2020-02-26$55.54$55.54369,100——
2020-02-25$59.42$59.42303,300——
2020-02-24$63.67$63.67219,700——
2020-02-21$64.03$64.03193,800——
2020-02-20$63.03$63.03163,800——
2020-02-19$62.63$62.63213,800——
2020-02-18$62.40$62.40425,300——
2020-02-14$63.82$63.82707,700——
2020-02-13$69.97$69.97147,800——
2020-02-12$69.46$69.46115,000——
2020-02-11$69.31$69.31104,400——
2020-02-10$68.19$68.1978,200——
2020-02-07$67.80$67.8089,900——
2020-02-06$69.47$69.47184,500——
2020-02-05$72.16$72.16208,000——
2020-02-04$70.35$70.35167,400——
2020-02-03$68.06$68.06219,500——
2020-01-31$66.61$66.61171,800——
2020-01-30$66.92$66.92147,000——
2020-01-29$66.93$66.93136,900——
2020-01-28$67.40$67.4092,100——
2020-01-27$67.38$67.38375,600——
2020-01-24$67.93$67.93125,500——
2020-01-23$68.01$68.01143,800——
2020-01-22$68.55$68.55112,600——
2020-01-21$69.52$69.52207,600——
2020-01-17$70.84$70.84118,100——
2020-01-16$71.51$71.51145,400——
2020-01-15$70.50$70.50258,400——
2020-01-14$71.75$71.75197,000——
2020-01-13$70.88$70.88283,200——
2020-01-10$69.63$69.63187,900——
2020-01-09$69.71$69.71271,600——
2020-01-08$68.56$68.56402,500——
2020-01-07$68.39$68.39209,400——
2020-01-06$66.73$66.73497,900——
2020-01-03$67.31$67.31328,600——
2020-01-02$62.97$62.97124,100——