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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$62.03$62.03149,200——
2021-12-30$62.20$62.20151,900——
2021-12-29$61.85$61.85130,500——
2021-12-28$62.80$62.80170,100——
2021-12-27$63.12$63.12172,900——
2021-12-23$63.75$63.75174,700——
2021-12-22$62.60$62.60150,700——
2021-12-21$62.88$62.88344,400——
2021-12-20$62.80$62.80564,000——
2021-12-17$64.13$64.131,055,100——
2021-12-16$62.41$62.41289,300——
2021-12-15$63.47$63.47440,700——
2021-12-14$61.39$61.39308,200——
2021-12-13$60.03$60.03530,500——
2021-12-10$63.07$63.07443,200——
2021-12-09$62.84$62.84605,100——
2021-12-08$61.52$61.521,201,900——
2021-12-07$57.98$57.983,326,000——
2021-12-06$79.95$79.95128,300——
2021-12-03$77.75$77.75173,700——
2021-12-02$79.33$79.33168,600——
2021-12-01$78.80$78.80112,100——
2021-11-30$80.76$80.76110,500——
2021-11-29$82.43$82.4390,600——
2021-11-26$83.19$83.1997,500——
2021-11-24$86.28$86.2858,000——
2021-11-23$85.79$85.79104,500——
2021-11-22$88.19$88.1973,600——
2021-11-19$88.74$88.7476,600——
2021-11-18$89.40$89.4089,400——
2021-11-17$91.68$91.6889,900——
2021-11-16$90.80$90.8075,700——
2021-11-15$92.05$92.05113,800——
2021-11-12$91.59$91.5969,600——
2021-11-11$91.89$91.8965,800——
2021-11-10$91.83$91.8368,000——
2021-11-09$93.53$93.5385,000——
2021-11-08$94.30$94.3067,500——
2021-11-05$95.14$95.14119,500——
2021-11-04$94.27$94.27107,800——
2021-11-03$94.02$94.0276,900——
2021-11-02$92.70$92.7077,700——
2021-11-01$91.30$91.30101,000——
2021-10-29$89.11$89.1196,100——
2021-10-28$88.58$88.58148,400——
2021-10-27$89.93$89.93114,900——
2021-10-26$90.59$90.5994,000——
2021-10-25$91.87$91.87110,800——
2021-10-22$90.88$90.8890,300——
2021-10-21$92.87$92.8782,500——
2021-10-20$92.52$92.5283,800——
2021-10-19$92.58$92.5875,700——
2021-10-18$90.81$90.8182,600——
2021-10-15$90.09$90.09120,700——
2021-10-14$89.87$89.8790,300——
2021-10-13$88.60$88.60101,900——
2021-10-12$88.17$88.1777,000——
2021-10-11$87.77$87.77121,900——
2021-10-08$86.79$86.7979,200——
2021-10-07$87.08$87.0893,000——
2021-10-06$85.26$85.26101,300——
2021-10-05$85.58$85.58120,300——
2021-10-04$86.26$86.26199,500——
2021-10-01$87.07$87.07234,400——
2021-09-30$86.32$86.32168,800——
2021-09-29$86.58$86.58186,400——
2021-09-28$86.15$86.15225,900——
2021-09-27$86.25$86.25235,400——
2021-09-24$84.22$84.22277,900——
2021-09-23$84.40$84.40169,500——
2021-09-22$83.88$83.88180,500——
2021-09-21$85.01$85.01180,900——
2021-09-20$85.47$85.47264,700——
2021-09-17$86.25$86.251,097,200——
2021-09-16$87.20$87.20225,100——
2021-09-15$87.84$87.84337,600——
2021-09-14$88.93$88.93351,600——
2021-09-13$91.01$91.01397,800——
2021-09-10$93.85$93.85456,200——
2021-09-09$92.00$92.00975,300——
2021-09-08$105.50$105.50166,700——
2021-09-07$103.00$103.00108,800——
2021-09-03$103.86$103.8683,400——
2021-09-02$103.53$103.53119,500——
2021-09-01$103.64$103.64111,600——
2021-08-31$102.36$102.3679,400——
2021-08-30$102.76$102.7686,900——
2021-08-27$103.44$103.44192,100——
2021-08-26$101.13$101.13107,800——
2021-08-25$101.31$101.3186,600——
2021-08-24$100.02$100.0276,500——
2021-08-23$101.24$101.24138,600——
2021-08-20$99.51$99.5198,200——
2021-08-19$96.90$96.90116,000——
2021-08-18$97.89$97.89108,300——
2021-08-17$99.68$99.68123,300——
2021-08-16$100.23$100.23144,600——
2021-08-13$100.87$100.8780,300——
2021-08-12$103.57$103.5783,100——
2021-08-11$104.62$104.6262,600——
2021-08-10$104.50$104.5088,100——
2021-08-09$104.17$104.1796,400——
2021-08-06$104.99$104.99109,500——
2021-08-05$102.36$102.3695,200——
2021-08-04$101.07$101.07116,900——
2021-08-03$101.48$101.48141,500——
2021-08-02$101.50$101.50197,300——
2021-07-30$101.10$101.10129,800——
2021-07-29$100.80$100.80132,000——
2021-07-28$99.14$99.14150,300——
2021-07-27$96.32$96.32136,200——
2021-07-26$95.20$95.2093,000——
2021-07-23$96.40$96.4087,300——
2021-07-22$96.00$96.0078,100——
2021-07-21$98.22$98.22110,100——
2021-07-20$96.85$96.85174,400——
2021-07-19$94.09$94.09231,500——
2021-07-16$94.16$94.16113,800——
2021-07-15$93.94$93.94145,800——
2021-07-14$95.45$95.45127,400——
2021-07-13$97.64$97.64129,800——
2021-07-12$98.16$98.16105,900——
2021-07-09$99.34$99.34111,700——
2021-07-08$96.71$96.71235,500——
2021-07-07$98.08$98.08174,400——
2021-07-06$98.25$98.25282,300——
2021-07-02$97.69$97.69272,600——
2021-07-01$100.50$100.50504,400——
2021-06-30$100.15$100.151,577,900——
2021-06-29$109.87$109.87245,200——
2021-06-28$110.71$110.71162,200——
2021-06-25$111.61$111.61210,200——
2021-06-24$113.82$113.82118,800——
2021-06-23$111.34$111.34187,500——
2021-06-22$112.06$112.0697,800——
2021-06-21$111.55$111.55101,600——
2021-06-18$109.81$109.81329,000——
2021-06-17$112.27$112.27102,400——
2021-06-16$112.13$112.1399,900——
2021-06-15$114.24$114.2480,200——
2021-06-14$113.23$113.23150,500——
2021-06-11$112.49$112.4989,000——
2021-06-10$110.46$110.4675,500——
2021-06-09$110.22$110.2291,100——
2021-06-08$112.84$112.8488,700——
2021-06-07$112.85$112.85114,500——
2021-06-04$111.34$111.3489,300——
2021-06-03$109.40$109.4099,700——
2021-06-02$111.61$111.6189,200——
2021-06-01$110.43$110.43139,700——
2021-05-28$109.63$109.6371,500——
2021-05-27$110.11$110.11119,500——
2021-05-26$108.62$108.62114,500——
2021-05-25$107.34$107.34133,200——
2021-05-24$107.93$107.93100,800——
2021-05-21$108.06$108.0690,400——
2021-05-20$108.20$108.2085,300——
2021-05-19$105.92$105.9298,600——
2021-05-18$106.46$106.46158,800——
2021-05-17$107.97$107.97192,800——
2021-05-14$107.28$107.28153,400——
2021-05-13$104.23$104.23187,800——
2021-05-12$101.59$101.59185,800——
2021-05-11$103.35$103.35161,300——
2021-05-10$103.13$103.13128,500——
2021-05-07$109.45$109.4596,400——
2021-05-06$109.40$109.40150,400——
2021-05-05$106.65$106.6592,100——
2021-05-04$108.04$108.04112,200——
2021-05-03$109.75$109.75216,500——
2021-04-30$110.37$110.37153,800——
2021-04-29$111.32$111.3288,500——
2021-04-28$111.97$111.9781,200——
2021-04-27$112.70$112.70122,200——
2021-04-26$113.47$113.47157,600——
2021-04-23$111.46$111.46134,100——
2021-04-22$108.50$108.50185,800——
2021-04-21$106.58$106.58125,000——
2021-04-20$102.48$102.48193,000——
2021-04-19$105.68$105.68186,400——
2021-04-16$108.40$108.40116,800——
2021-04-15$109.11$109.11136,700——
2021-04-14$110.33$110.33118,900——
2021-04-13$111.58$111.58170,500——
2021-04-12$113.44$113.44155,000——
2021-04-09$113.18$113.18285,400——
2021-04-08$115.01$115.01194,100——
2021-04-07$113.37$113.37264,200——
2021-04-06$117.41$117.41202,000——
2021-04-05$121.64$121.64435,700——
2021-04-01$119.35$119.35132,200——
2021-03-31$116.06$116.06217,700——
2021-03-30$117.62$117.62317,900——
2021-03-29$115.19$115.19194,600——
2021-03-26$118.81$118.81132,100——
2021-03-25$114.65$114.65204,700——
2021-03-24$112.04$112.04149,600——
2021-03-23$113.70$113.70181,700——
2021-03-22$119.19$119.19148,200——
2021-03-19$119.46$119.46616,700——
2021-03-18$119.34$119.34741,700——
2021-03-17$121.76$121.76215,300——
2021-03-16$118.51$118.51185,500——
2021-03-15$119.85$119.85205,700——
2021-03-12$121.68$121.68358,000——
2021-03-11$122.33$122.33292,800——
2021-03-10$108.64$108.64287,300——
2021-03-09$106.37$106.37300,200——
2021-03-08$102.54$102.54203,000——
2021-03-05$105.42$105.42274,000——
2021-03-04$106.70$106.70325,000——
2021-03-03$114.29$114.29644,800——
2021-03-02$111.93$111.93155,400——
2021-03-01$115.45$115.45170,200——
2021-02-26$110.08$110.08242,000——
2021-02-25$111.11$111.11185,700——
2021-02-24$117.11$117.11231,200——
2021-02-23$112.81$112.81403,100——
2021-02-22$125.67$125.67169,200——
2021-02-19$127.30$127.30339,800——
2021-02-18$123.48$123.48196,600——
2021-02-17$129.57$129.57263,400——
2021-02-16$134.37$134.37186,800——
2021-02-12$136.59$136.59120,100——
2021-02-11$135.28$135.28226,200——
2021-02-10$137.42$137.42217,300——
2021-02-09$137.94$137.94226,000——
2021-02-08$132.08$132.08298,800——
2021-02-05$122.67$122.67155,000——
2021-02-04$121.66$121.66132,200——
2021-02-03$121.05$121.05202,100——
2021-02-02$118.55$118.55232,000——
2021-02-01$118.50$118.50221,500——
2021-01-29$114.77$114.77206,100——
2021-01-28$119.82$119.82211,300——
2021-01-27$119.38$119.38351,500——
2021-01-26$125.87$125.87315,700——
2021-01-25$134.20$134.20354,900——
2021-01-22$133.25$133.25318,900——
2021-01-21$128.84$128.84370,700——
2021-01-20$131.48$131.48415,500——
2021-01-19$131.09$131.09783,500——
2021-01-15$116.64$116.64614,700——
2021-01-14$125.29$125.291,049,500——
2021-01-13$96.17$96.17131,500——
2021-01-12$95.67$95.67125,200——
2021-01-11$93.14$93.14127,900——
2021-01-08$92.69$92.69207,900——
2021-01-07$90.91$90.91113,100——
2021-01-06$89.47$89.47240,100——
2021-01-05$88.45$88.45118,300——
2021-01-04$85.93$85.93155,000——