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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$126.04$126.04168,500——
2023-12-28$127.17$127.17148,700——
2023-12-27$128.23$128.23110,900——
2023-12-26$128.23$128.23160,600——
2023-12-22$127.57$127.57154,600——
2023-12-21$126.95$126.95180,600——
2023-12-20$126.42$126.42282,800——
2023-12-19$130.50$130.50254,400——
2023-12-18$125.82$125.82194,400——
2023-12-15$126.18$126.18951,500——
2023-12-14$128.77$128.77453,400——
2023-12-13$126.90$126.90395,900——
2023-12-12$125.13$125.13254,600——
2023-12-11$123.30$123.30298,400——
2023-12-08$124.79$124.79439,600——
2023-12-07$123.93$123.93602,900——
2023-12-06$126.89$126.891,560,900——
2023-12-05$141.23$141.23639,200——
2023-12-04$140.15$140.15457,300——
2023-12-01$139.71$139.71219,900——
2023-11-30$137.61$137.61211,500——
2023-11-29$134.79$134.79253,900——
2023-11-28$135.56$135.56268,400——
2023-11-27$134.41$134.41208,000——
2023-11-24$133.37$133.37110,400——
2023-11-22$130.70$130.70220,300——
2023-11-21$128.82$128.82118,300——
2023-11-20$128.33$128.33350,300——
2023-11-17$125.02$125.02277,500——
2023-11-16$126.28$126.28161,200——
2023-11-15$128.42$128.42224,500——
2023-11-14$129.21$129.21239,600——
2023-11-13$125.90$125.90302,700——
2023-11-10$121.59$121.59168,000——
2023-11-09$120.38$120.38208,400——
2023-11-08$123.46$123.46443,900——
2023-11-07$121.69$121.69174,200——
2023-11-06$118.78$118.78138,700——
2023-11-03$119.82$119.82167,100——
2023-11-02$118.76$118.76138,300——
2023-11-01$116.91$116.91191,100——
2023-10-31$114.66$114.66153,700——
2023-10-30$113.06$113.06191,700——
2023-10-27$113.93$113.93204,500——
2023-10-26$114.64$114.64299,700——
2023-10-25$120.90$120.90379,300——
2023-10-24$118.53$118.53260,300——
2023-10-23$117.40$117.40283,600——
2023-10-20$116.87$116.87318,000——
2023-10-19$117.48$117.48264,300——
2023-10-18$116.24$116.24244,700——
2023-10-17$115.78$115.78395,000——
2023-10-16$115.27$115.27392,800——
2023-10-13$111.52$111.52550,000——
2023-10-12$105.66$105.66197,600——
2023-10-11$108.06$108.06206,200——
2023-10-10$108.85$108.85198,100——
2023-10-09$108.93$108.93563,200——
2023-10-06$105.02$105.02125,400——
2023-10-05$105.97$105.97168,700——
2023-10-04$107.19$107.19116,900——
2023-10-03$107.06$107.06187,200——
2023-10-02$109.06$109.06279,600——
2023-09-29$111.53$111.53278,700——
2023-09-28$110.11$110.11254,700——
2023-09-27$110.16$110.16134,300——
2023-09-26$110.90$110.90207,600——
2023-09-25$112.09$112.09103,000——
2023-09-22$112.33$112.33186,000——
2023-09-21$111.35$111.35177,000——
2023-09-20$112.30$112.30148,800——
2023-09-19$111.87$111.87203,200——
2023-09-18$112.00$112.00281,200——
2023-09-15$111.38$111.38529,400——
2023-09-14$111.17$111.17223,400——
2023-09-13$111.93$111.93225,600——
2023-09-12$113.23$113.23148,300——
2023-09-11$113.32$113.32263,600——
2023-09-08$113.48$113.48289,000——
2023-09-07$113.08$113.08572,500——
2023-09-06$115.05$115.052,281,500——
2023-09-05$95.29$95.29367,700——
2023-09-01$98.05$98.05169,800——
2023-08-31$97.03$97.03168,200——
2023-08-30$96.51$96.51100,000——
2023-08-29$95.05$95.05102,400——
2023-08-28$95.40$95.40105,000——
2023-08-25$94.41$94.4183,200——
2023-08-24$94.12$94.12105,000——
2023-08-23$97.47$97.47147,100——
2023-08-22$95.62$95.6297,300——
2023-08-21$94.07$94.07133,200——
2023-08-18$93.48$93.48111,500——
2023-08-17$92.49$92.49102,400——
2023-08-16$93.75$93.7587,000——
2023-08-15$94.41$94.4177,300——
2023-08-14$95.78$95.7884,900——
2023-08-11$95.66$95.6686,000——
2023-08-10$96.99$96.99111,600——
2023-08-09$97.11$97.11106,300——
2023-08-08$96.86$96.86103,000——
2023-08-07$98.10$98.10112,200——
2023-08-04$96.62$96.62117,600——
2023-08-03$95.76$95.76144,700——
2023-08-02$96.95$96.9598,000——
2023-08-01$97.98$97.98265,400——
2023-07-31$95.26$95.26144,900——
2023-07-28$95.03$95.0381,900——
2023-07-27$94.26$94.26144,100——
2023-07-26$95.76$95.76110,900——
2023-07-25$96.28$96.28126,000——
2023-07-24$96.41$96.41142,900——
2023-07-21$96.47$96.47267,500——
2023-07-20$92.55$92.55236,100——
2023-07-19$93.07$93.07168,700——
2023-07-18$93.78$93.78234,900——
2023-07-17$95.83$95.83118,700——
2023-07-14$96.45$96.45157,700——
2023-07-13$99.91$99.91110,500——
2023-07-12$99.89$99.89130,700——
2023-07-11$99.67$99.67150,700——
2023-07-10$97.97$97.97151,500——
2023-07-07$96.20$96.20138,100——
2023-07-06$96.55$96.55164,900——
2023-07-05$98.42$98.42213,300——
2023-07-03$101.21$101.21114,100——
2023-06-30$102.28$102.28242,300——
2023-06-29$100.07$100.07449,400——
2023-06-28$94.71$94.71781,200——
2023-06-27$90.32$90.32461,200——
2023-06-26$90.26$90.26359,100——
2023-06-23$90.89$90.89285,900——
2023-06-22$95.60$95.60203,500——
2023-06-21$97.19$97.19135,300——
2023-06-20$95.19$95.19166,500——
2023-06-16$93.88$93.88586,000——
2023-06-15$94.54$94.54392,900——
2023-06-14$94.22$94.22218,100——
2023-06-13$96.38$96.38144,800——
2023-06-12$96.86$96.86163,700——
2023-06-09$97.95$97.9593,600——
2023-06-08$97.69$97.69109,900——
2023-06-07$98.17$98.17292,100——
2023-06-06$98.75$98.75207,900——
2023-06-05$95.18$95.18189,700——
2023-06-02$98.84$98.84203,600——
2023-06-01$97.60$97.60184,900——
2023-05-31$93.41$93.41214,600——
2023-05-30$91.74$91.74251,400——
2023-05-26$92.32$92.32305,000——
2023-05-25$92.04$92.041,147,000——
2023-05-24$108.94$108.94103,900——
2023-05-23$109.34$109.34278,400——
2023-05-22$109.24$109.24137,100——
2023-05-19$106.52$106.52129,700——
2023-05-18$109.26$109.26153,800——
2023-05-17$106.34$106.34109,300——
2023-05-16$104.10$104.1085,800——
2023-05-15$104.39$104.39124,500——
2023-05-12$106.62$106.62116,300——
2023-05-11$107.19$107.19131,500——
2023-05-10$105.90$105.90101,400——
2023-05-09$104.52$104.52125,300——
2023-05-08$103.09$103.09121,200——
2023-05-05$102.82$102.8294,200——
2023-05-04$100.79$100.79102,400——
2023-05-03$101.90$101.90153,900——
2023-05-02$101.64$101.64144,500——
2023-05-01$101.66$101.6693,100——
2023-04-28$100.69$100.69110,800——
2023-04-27$100.19$100.19136,800——
2023-04-26$99.61$99.61135,300——
2023-04-25$100.97$100.97123,100——
2023-04-24$101.67$101.67139,700——
2023-04-21$102.73$102.73127,400——
2023-04-20$103.65$103.65193,800——
2023-04-19$104.79$104.79221,500——
2023-04-18$106.47$106.47241,100——
2023-04-17$106.93$106.93186,700——
2023-04-14$106.32$106.32270,900——
2023-04-13$108.29$108.29335,300——
2023-04-12$106.83$106.83239,300——
2023-04-11$106.31$106.31265,700——
2023-04-10$107.08$107.08329,800——
2023-04-06$103.79$103.79547,000——
2023-04-05$101.76$101.76452,000——
2023-04-04$101.56$101.561,720,800——
2023-04-03$91.95$91.95197,800——
2023-03-31$91.66$91.66163,500——
2023-03-30$90.95$90.9584,600——
2023-03-29$90.93$90.93125,500——
2023-03-28$90.23$90.2395,200——
2023-03-27$90.60$90.6096,100——
2023-03-24$90.06$90.06112,400——
2023-03-23$89.44$89.4497,500——
2023-03-22$89.32$89.32129,600——
2023-03-21$91.55$91.55136,300——
2023-03-20$91.48$91.48178,300——
2023-03-17$90.39$90.39558,600——
2023-03-16$91.43$91.43191,700——
2023-03-15$90.94$90.94191,500——
2023-03-14$92.56$92.56198,100——
2023-03-13$89.87$89.87186,100——
2023-03-10$90.54$90.54254,700——
2023-03-09$91.47$91.47212,600——
2023-03-08$93.70$93.70439,100——
2023-03-07$91.28$91.28704,600——
2023-03-06$87.57$87.57333,900——
2023-03-03$89.27$89.27192,600——
2023-03-02$86.87$86.87169,200——
2023-03-01$84.76$84.76175,000——
2023-02-28$85.74$85.74129,600——
2023-02-27$85.60$85.60110,500——
2023-02-24$85.13$85.13126,500——
2023-02-23$86.11$86.11103,000——
2023-02-22$85.19$85.19153,200——
2023-02-21$84.85$84.85165,200——
2023-02-17$87.73$87.73152,300——
2023-02-16$88.63$88.63115,200——
2023-02-15$91.31$91.31106,900——
2023-02-14$90.49$90.4988,700——
2023-02-13$90.81$90.81159,800——
2023-02-10$88.24$88.24116,900——
2023-02-09$86.74$86.74138,200——
2023-02-08$89.01$89.01102,100——
2023-02-07$91.22$91.22154,700——
2023-02-06$91.78$91.7898,300——
2023-02-03$91.96$91.96237,000——
2023-02-02$94.00$94.00231,100——
2023-02-01$90.54$90.54174,000——
2023-01-31$88.97$88.97137,400——
2023-01-30$87.69$87.69100,600——
2023-01-27$88.60$88.60167,200——
2023-01-26$88.30$88.30102,800——
2023-01-25$85.83$85.8372,000——
2023-01-24$85.72$85.72113,400——
2023-01-23$85.56$85.56100,000——
2023-01-20$82.91$82.91124,600——
2023-01-19$82.19$82.19158,400——
2023-01-18$84.14$84.14279,200——
2023-01-17$87.39$87.3989,900——
2023-01-13$88.31$88.31112,200——
2023-01-12$88.20$88.20113,200——
2023-01-11$89.73$89.73148,000——
2023-01-10$89.82$89.82186,600——
2023-01-09$89.73$89.73270,200——
2023-01-06$86.11$86.11230,100——
2023-01-05$82.45$82.4588,700——
2023-01-04$82.69$82.69140,300——
2023-01-03$83.84$83.84147,000——