AeroVironment Stock Price History
NASDAQ: AVAVIndustrialsAerospaceUSD
137.11-0.49 (-0.36%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AVAV price history at a glance
The price history for AeroVironment (AVAV) on this page begins on January 22, 2007, when the stock closed at $23.16; it most recently closed at $137.11 on October 5, 2026. The highest price in this record is $417.86, reached on October 6, 2025; the latest close is 67.2% below that peak. Across the 18 complete calendar years in the table, AVAV finished higher in 11 and lower in 7. Its best year was 2017 (+109.3%) and its worst was 2021 (-28.6%).
Over roughly 20 years the share price changed +492.0%, a 9.4% compound annual price return (excluding dividends). In the last 12 months alone, AVAV has lost 65.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $417.86
- Date of high
- Oct 6, 2025
- Low since 2007
- $16.98
- Date of low
- Mar 4, 2013
- 52-week high
- $411.16
- 52-week low
- $134.25
- IPO year
- 2007
- Last close
- $137.11
AVAV returns
1 week
-2.63%
1 month
-2.62%
3 months
-5.17%
6 months
-23.71%
Year to date
-43.32%
1 year
-65.05%
3 years
+22.95%
5 years
+52.19%
AVAV price return, excluding dividends.
AVAV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 137.11 | -46.48% |
| 2025 | 256.19 | +59.11% |
| 2024 | 161.01 | +27.75% |
| 2023 | 126.04 | +47.14% |
| 2022 | 85.66 | +38.09% |
| 2021 | 62.03 | -28.62% |
| 2020 | 86.90 | +29.10% |
| 2019 | 67.31 | -1.55% |
| 2018 | 68.37 | +21.74% |
| 2017 | 56.16 | +109.32% |
| 2016 | 26.83 | -8.96% |
| 2015 | 29.47 | +9.35% |
| 2014 | 26.95 | -5.44% |
| 2013 | 28.50 | +25.94% |
| 2012 | 22.63 | -28.09% |
| 2011 | 31.47 | +17.29% |
| 2010 | 26.83 | -7.74% |
| 2009 | 29.08 | -23.99% |
| 2008 | 38.26 | +65.77% |
| 2007* | 23.08 | -0.35% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
AVAV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 138.86 | 139.89 | 135.33 | 137.11 | -0.36% | |
| 137.55 | 139.62 | 135.77 | 137.60 | -0.91% | |
| 140.70 | 141.09 | 134.38 | 138.86 | -3.26% | |
| 138.71 | 145.44 | 138.00 | 143.54 | +3.04% | |
| 142.28 | 143.50 | 138.70 | 139.30 | -1.08% | |
| 141.64 | 142.72 | 138.31 | 140.82 | +0.36% | |
| 142.78 | 143.53 | 138.40 | 140.31 | -1.34% | |
| 143.52 | 145.48 | 142.02 | 142.22 | -0.71% | |
| 148.99 | 149.24 | 142.42 | 143.24 | -2.71% | |
| 149.77 | 151.30 | 147.02 | 147.23 | -3.17% | |
| 159.16 | 161.65 | 152.03 | 152.05 | -4.10% | |
| 153.03 | 160.29 | 151.50 | 158.55 | +1.67% | |
| 156.25 | 163.35 | 154.94 | 155.94 | -0.13% | |
| 164.10 | 164.10 | 153.53 | 156.15 | -2.95% | |
| 161.28 | 165.00 | 160.06 | 160.90 | +0.59% | |
| 165.57 | 168.00 | 159.40 | 159.95 | -2.10% | |
| 159.98 | 167.76 | 159.00 | 163.38 | +4.43% | |
| 155.00 | 157.75 | 151.00 | 156.45 | -0.34% | |
| 152.27 | 159.80 | 147.67 | 156.99 | +2.34% | |
| 145.80 | 156.14 | 144.51 | 153.40 | +4.56% | |
| 145.91 | 147.13 | 138.31 | 146.71 | -0.24% | |
| 146.77 | 159.24 | 142.50 | 147.07 | +4.45% | |
| 149.05 | 150.05 | 139.77 | 140.80 | -5.36% | |
| 146.37 | 152.20 | 146.10 | 148.78 | +2.86% | |
| 145.63 | 148.02 | 143.30 | 144.65 | -1.74% | |
| 151.95 | 151.95 | 140.62 | 147.21 | +1.25% | |
| 144.10 | 147.16 | 140.91 | 145.39 | +0.85% | |
| 145.98 | 148.65 | 143.28 | 144.17 | -2.82% | |
| 145.71 | 149.22 | 145.35 | 148.35 | +0.28% | |
| 152.16 | 152.51 | 146.30 | 147.94 | -2.85% | |
| 147.56 | 153.90 | 144.55 | 152.28 | +3.68% | |
| 146.50 | 150.61 | 146.41 | 146.88 | -0.37% | |
| 151.05 | 151.79 | 147.25 | 147.42 | -0.53% | |
| 159.61 | 159.61 | 148.14 | 148.20 | -7.50% | |
| 161.51 | 164.27 | 159.79 | 160.22 | +0.27% | |
| 170.11 | 170.12 | 155.81 | 159.79 | -7.50% | |
| 172.67 | 174.71 | 167.38 | 172.74 | -0.80% | |
| 175.53 | 182.65 | 173.63 | 174.14 | -3.86% | |
| 191.98 | 191.99 | 180.66 | 181.13 | -6.06% | |
| 201.51 | 207.83 | 188.14 | 192.81 | +1.78% | |
| 190.00 | 194.30 | 185.68 | 189.43 | -2.26% | |
| 196.82 | 196.82 | 191.18 | 193.81 | -1.13% | |
| 188.60 | 196.32 | 185.00 | 196.02 | +3.63% | |
| 186.39 | 190.96 | 180.50 | 189.15 | +1.30% | |
| 172.70 | 187.50 | 168.74 | 186.73 | +9.12% | |
| 166.11 | 174.79 | 165.00 | 171.12 | +1.82% | |
| 173.99 | 176.21 | 166.65 | 168.06 | -0.57% | |
| 160.36 | 170.30 | 160.08 | 169.02 | +6.18% | |
| 151.22 | 159.33 | 150.25 | 159.18 | +6.57% | |
| 148.77 | 150.75 | 142.80 | 149.37 | +1.91% | |
| 144.07 | 147.33 | 140.43 | 146.57 | +3.13% | |
| 154.47 | 155.30 | 141.68 | 142.12 | -9.10% | |
| 151.81 | 156.48 | 147.18 | 156.35 | +1.37% | |
| 149.82 | 156.54 | 148.25 | 154.24 | +3.16% | |
| 159.65 | 159.90 | 149.33 | 149.51 | -5.81% | |
| 153.04 | 162.30 | 152.00 | 158.73 | +5.57% | |
| 150.36 | 157.38 | 148.84 | 150.35 | +1.01% | |
| 141.75 | 150.74 | 140.95 | 148.84 | +4.38% | |
| 142.60 | 145.78 | 140.01 | 142.60 | +0.28% | |
| 144.77 | 148.35 | 142.02 | 142.20 | -4.75% | |
| 146.23 | 151.88 | 143.47 | 149.29 | +5.71% | |
| 143.00 | 148.96 | 139.10 | 141.22 | -1.57% | |
| 142.92 | 147.50 | 142.23 | 143.47 | +1.18% | |
| 144.08 | 146.00 | 141.15 | 141.80 | -1.92% | |
| 147.02 | 148.41 | 143.01 | 144.58 | -2.57% | |
| 153.00 | 153.51 | 146.13 | 148.40 | -5.94% | |
| 165.67 | 168.89 | 157.01 | 157.78 | -2.92% | |
| 175.00 | 177.10 | 162.40 | 162.53 | -8.09% | |
| 190.21 | 192.00 | 176.36 | 176.84 | -7.36% | |
| 180.25 | 200.38 | 176.60 | 190.89 | +10.70% | |
| 170.00 | 181.27 | 164.00 | 172.44 | +4.46% | |
| 176.50 | 178.50 | 157.79 | 165.07 | +18.76% | |
| 143.60 | 146.94 | 139.00 | 139.00 | +0.76% | |
| 135.72 | 143.37 | 135.72 | 137.95 | +0.93% | |
| 141.10 | 141.10 | 135.20 | 136.68 | -3.87% | |
| 147.81 | 148.66 | 141.73 | 142.18 | -4.63% | |
| 148.02 | 151.81 | 147.75 | 149.08 | -1.49% | |
| 160.75 | 163.83 | 150.36 | 151.33 | -10.78% | |
| 170.80 | 172.99 | 163.94 | 169.61 | +1.50% | |
| 166.00 | 172.16 | 165.00 | 167.11 | +0.24% | |
| 170.33 | 171.60 | 164.56 | 166.71 | -3.05% | |
| 174.41 | 176.00 | 169.40 | 171.95 | +0.80% | |
| 183.62 | 183.62 | 170.18 | 170.58 | -7.14% | |
| 172.17 | 184.55 | 170.10 | 183.69 | +6.22% | |
| 173.89 | 177.50 | 172.00 | 172.93 | -2.03% | |
| 184.02 | 186.88 | 169.00 | 176.51 | -4.42% | |
| 187.01 | 190.22 | 183.93 | 184.68 | -0.67% | |
| 199.29 | 200.87 | 181.20 | 185.92 | -9.04% | |
| 190.95 | 205.55 | 189.12 | 204.40 | +6.75% | |
| 201.51 | 201.51 | 189.13 | 191.47 | -6.30% | |
| 203.90 | 204.51 | 196.60 | 204.35 | +0.13% | |
| 202.68 | 208.94 | 198.14 | 204.09 | -1.52% | |
| 216.09 | 216.28 | 196.22 | 207.24 | -3.34% | |
| 199.94 | 217.77 | 195.55 | 214.39 | +18.26% | |
| 182.50 | 183.00 | 175.56 | 181.28 | -0.54% | |
| 182.81 | 187.52 | 175.50 | 182.26 | +4.61% | |
| 164.16 | 174.51 | 164.11 | 174.23 | +6.83% | |
| 161.02 | 165.27 | 158.85 | 163.09 | -0.48% | |
| 161.35 | 164.38 | 157.25 | 163.87 | +2.27% | |
| 161.00 | 162.03 | 157.01 | 160.23 | -0.80% | |
| 158.11 | 164.31 | 158.07 | 161.52 | +2.23% | |
| 162.31 | 163.08 | 157.11 | 158.00 | -4.40% | |
| 160.00 | 166.99 | 160.00 | 165.27 | +2.66% | |
| 166.42 | 166.42 | 156.00 | 160.99 | -4.66% | |
| 167.00 | 173.47 | 164.51 | 168.86 | +1.45% | |
| 164.75 | 168.34 | 158.30 | 166.45 | -1.09% | |
| 167.56 | 169.92 | 164.61 | 168.29 | +0.07% | |
| 174.28 | 174.28 | 165.50 | 168.18 | -3.55% | |
| 166.88 | 178.00 | 166.02 | 174.37 | +4.61% | |
| 182.05 | 182.50 | 166.50 | 166.69 | -7.53% | |
| 185.73 | 185.73 | 177.67 | 180.26 | -2.55% | |
| 195.05 | 195.85 | 184.00 | 184.97 | -5.15% | |
| 185.95 | 195.51 | 184.26 | 195.02 | +6.28% | |
| 191.67 | 191.72 | 181.70 | 183.50 | -4.60% | |
| 193.02 | 193.02 | 185.53 | 192.34 | -1.74% | |
| 195.50 | 200.86 | 193.63 | 195.74 | -0.28% | |
| 203.77 | 203.84 | 195.32 | 196.28 | -2.79% | |
| 207.89 | 209.37 | 196.74 | 201.91 | -3.90% | |
| 216.76 | 219.20 | 206.28 | 210.10 | +0.01% | |
| 203.60 | 222.40 | 201.22 | 210.07 | +6.51% | |
| 190.81 | 198.60 | 189.49 | 197.23 | +3.04% | |
| 204.68 | 208.65 | 186.18 | 191.42 | -5.23% | |
| 203.31 | 207.23 | 197.70 | 201.99 | +1.80% | |
| 197.29 | 200.26 | 194.19 | 198.42 | +2.00% | |
| 199.00 | 201.98 | 192.52 | 194.52 | +0.07% | |
| 177.02 | 194.82 | 177.00 | 194.39 | +8.16% | |
| 177.75 | 182.02 | 174.73 | 179.72 | +1.14% | |
| 187.50 | 187.50 | 175.87 | 177.70 | -4.94% | |
| 194.61 | 197.04 | 183.84 | 186.94 | +0.05% | |
| 186.55 | 187.78 | 181.35 | 186.85 | -1.27% | |
| 185.00 | 191.75 | 184.89 | 189.26 | +2.66% | |
| 176.62 | 186.24 | 176.29 | 184.36 | +0.47% | |
| 188.64 | 191.80 | 182.45 | 183.50 | +0.25% | |
| 179.87 | 185.00 | 176.22 | 183.05 | +3.44% | |
| 186.41 | 186.41 | 175.42 | 176.97 | -4.04% | |
| 192.13 | 193.93 | 183.85 | 184.43 | -5.86% | |
| 195.05 | 200.30 | 193.68 | 195.91 | -1.56% | |
| 200.57 | 204.61 | 198.36 | 199.02 | +1.45% | |
| 204.00 | 205.17 | 194.80 | 196.18 | -4.89% | |
| 200.67 | 211.50 | 196.76 | 206.27 | +4.32% | |
| 207.41 | 209.73 | 193.52 | 197.72 | -6.45% | |
| 210.10 | 214.00 | 205.00 | 211.35 | -2.08% | |
| 220.00 | 222.00 | 214.54 | 215.85 | -2.99% | |
| 212.89 | 222.66 | 210.63 | 222.51 | +5.02% | |
| 212.52 | 216.00 | 206.33 | 211.88 | +2.32% | |
| 213.07 | 220.75 | 206.64 | 207.07 | -2.27% | |
| 212.71 | 219.51 | 205.61 | 211.88 | +2.00% | |
| 204.50 | 213.56 | 199.37 | 207.73 | -6.25% | |
| 224.68 | 228.40 | 220.90 | 221.57 | -2.52% | |
| 229.50 | 229.50 | 216.56 | 227.29 | -1.09% | |
| 214.63 | 235.98 | 213.11 | 229.80 | +4.19% | |
| 231.94 | 235.30 | 213.00 | 220.56 | -2.61% | |
| 224.00 | 231.32 | 221.45 | 226.48 | -0.80% | |
| 214.67 | 237.00 | 211.06 | 228.30 | +9.59% | |
| 284.24 | 303.00 | 196.22 | 208.32 | -17.42% | |
| 251.70 | 254.05 | 243.00 | 252.25 | -2.84% | |
| 257.01 | 261.21 | 250.71 | 259.62 | +1.72% | |
| 264.86 | 265.00 | 254.55 | 255.22 | -2.68% | |
| 252.20 | 265.90 | 246.15 | 262.25 | +0.35% | |
| 256.62 | 267.50 | 255.01 | 261.33 | -1.25% | |
| 280.83 | 285.00 | 263.95 | 264.63 | -6.05% | |
| 269.66 | 285.77 | 264.83 | 281.67 | +6.11% | |
| 264.68 | 269.29 | 258.86 | 265.46 | +0.94% | |
| 254.95 | 266.21 | 252.30 | 262.99 | +7.84% | |
| 236.63 | 248.60 | 234.00 | 243.87 | +3.72% | |
| 252.03 | 252.03 | 233.78 | 235.12 | -3.41% | |
| 267.70 | 267.85 | 236.36 | 243.42 | -7.54% | |
| 274.86 | 277.92 | 261.52 | 263.26 | -4.04% | |
| 256.62 | 274.99 | 253.00 | 274.35 | +6.67% | |
| 246.74 | 258.78 | 242.00 | 257.20 | +8.58% | |
| 247.13 | 257.99 | 234.00 | 236.88 | -7.94% | |
| 286.00 | 287.45 | 246.02 | 257.30 | -9.85% | |
| 273.54 | 285.59 | 270.06 | 285.41 | +5.71% | |
| 271.97 | 277.00 | 265.50 | 269.99 | -3.02% | |
| 287.85 | 292.70 | 276.76 | 278.39 | -5.06% | |
| 305.23 | 306.00 | 288.29 | 293.22 | -4.47% | |
| 316.30 | 321.04 | 300.25 | 306.94 | -0.85% | |
| 302.21 | 311.70 | 299.00 | 309.57 | +2.28% | |
| 307.07 | 309.93 | 298.53 | 302.67 | -1.65% | |
| 313.53 | 314.75 | 300.00 | 307.75 | -1.40% | |
| 323.79 | 326.44 | 308.53 | 312.12 | -2.35% | |
| 346.12 | 346.12 | 302.01 | 319.63 | -3.40% | |
| 370.00 | 390.04 | 325.09 | 330.89 | -15.77% | |
| 382.27 | 408.25 | 381.00 | 392.86 | +3.77% | |
| 377.62 | 383.55 | 365.83 | 378.57 | -0.85% | |
| 357.93 | 382.72 | 346.47 | 381.80 | +4.93% | |
| 374.49 | 375.00 | 352.03 | 363.86 | -1.84% | |
| 369.70 | 374.50 | 361.73 | 370.68 | +1.56% | |
| 351.07 | 370.50 | 346.00 | 364.99 | +5.81% | |
| 350.01 | 371.40 | 335.01 | 344.96 | +8.31% | |
| 318.98 | 333.00 | 314.37 | 318.48 | +0.46% | |
| 297.79 | 318.23 | 297.41 | 317.03 | +6.60% | |
| 268.57 | 302.49 | 268.00 | 297.41 | +16.09% | |
| 248.45 | 257.89 | 241.65 | 256.19 | +5.91% | |
| 244.58 | 244.58 | 239.80 | 241.89 | -0.86% | |
| 250.92 | 251.84 | 242.63 | 244.00 | -2.07% | |
| 251.85 | 255.00 | 247.66 | 249.15 | -2.29% | |
| 261.82 | 261.82 | 252.50 | 255.00 | -2.19% | |
| 260.96 | 262.99 | 256.00 | 260.70 | -0.17% | |
| 253.41 | 263.36 | 252.01 | 261.15 | +2.26% | |
| 250.00 | 257.99 | 247.62 | 255.39 | +5.09% | |
| 232.15 | 245.14 | 232.10 | 243.01 | +5.34% | |
| 233.26 | 238.21 | 230.64 | 230.69 | +0.69% | |
| 235.00 | 240.29 | 227.47 | 229.10 | -2.37% | |
| 232.66 | 237.68 | 231.95 | 234.65 | -0.28% | |
| 240.50 | 243.20 | 231.13 | 235.32 | -1.54% | |
| 247.25 | 249.27 | 235.14 | 239.00 | -4.30% | |
| 243.42 | 252.78 | 239.50 | 249.75 | +1.83% | |
| 264.25 | 269.73 | 242.85 | 245.25 | -12.85% | |
| 286.11 | 291.50 | 278.50 | 281.42 | -0.37% | |
| 281.18 | 285.52 | 275.85 | 282.47 | +1.47% | |
| 286.79 | 287.45 | 273.37 | 278.39 | -3.15% | |
| 272.00 | 292.75 | 269.50 | 287.45 | +5.77% | |
| 266.59 | 272.41 | 261.24 | 271.78 | +2.58% | |
| 258.80 | 266.39 | 257.81 | 264.95 | +2.77% | |
| 274.98 | 275.19 | 257.31 | 257.80 | -7.75% | |
| 283.93 | 284.00 | 277.64 | 279.46 | +0.10% | |
| 283.52 | 283.95 | 273.52 | 279.19 | +0.26% | |
| 276.99 | 280.00 | 269.68 | 278.47 | +0.53% | |
| 272.54 | 282.03 | 272.22 | 276.99 | +1.63% | |
| 271.04 | 273.55 | 260.28 | 272.54 | -0.53% | |
| 294.42 | 295.60 | 270.99 | 273.98 | -2.30% | |
| 279.80 | 286.21 | 276.83 | 280.43 | -0.19% | |
| 283.99 | 288.09 | 275.64 | 280.95 | -0.96% | |
| 291.02 | 292.35 | 278.67 | 283.66 | -2.59% | |
| 280.02 | 299.72 | 280.02 | 291.21 | -1.45% | |
| 316.94 | 318.01 | 293.45 | 295.49 | -8.61% | |
| 328.10 | 334.56 | 320.04 | 323.32 | -1.45% | |
| 329.19 | 333.10 | 324.04 | 328.09 | -1.73% | |
| 338.36 | 341.18 | 324.48 | 333.87 | +1.28% | |
| 319.90 | 332.17 | 307.32 | 329.65 | +0.43% | |
| 350.81 | 350.81 | 324.48 | 328.23 | -6.41% | |
| 357.00 | 361.58 | 345.80 | 350.70 | -3.94% | |
| 354.25 | 367.91 | 347.90 | 365.08 | -0.76% | |
| 375.48 | 380.00 | 363.10 | 367.88 | -0.55% | |
| 372.20 | 375.80 | 359.08 | 369.91 | +1.12% | |
| 375.86 | 379.00 | 363.00 | 365.83 | -3.89% | |
| 384.34 | 394.06 | 375.00 | 380.65 | +0.19% | |
| 384.90 | 386.80 | 379.07 | 379.93 | -0.05% | |
| 388.74 | 391.16 | 375.00 | 380.13 | +0.42% | |
| 372.93 | 380.20 | 364.37 | 378.54 | +3.91% | |
| 366.50 | 371.00 | 359.95 | 364.28 | +2.56% | |
| 373.57 | 378.29 | 345.28 | 355.18 | -5.83% | |
| 367.14 | 379.67 | 361.12 | 377.18 | +3.61% | |
| 361.11 | 366.15 | 355.00 | 364.04 | +3.84% | |
| 364.50 | 368.73 | 349.09 | 350.59 | -6.28% | |
| 385.00 | 387.26 | 368.56 | 374.10 | -2.75% | |
| 406.00 | 409.66 | 377.01 | 384.69 | -4.22% | |
| 401.51 | 411.16 | 391.56 | 401.63 | -2.00% | |
| 392.29 | 411.00 | 381.01 | 409.83 | +4.47% | |
| 397.82 | 408.99 | 390.13 | 392.29 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AVAV chart for longer ranges.