Loading
Learn
Tools hub
Financial Calculators
Private, in-browser — no account required.
NasdaqGS · Industrials · Historical Data
Daily AVAV open, high, low, close, and volume bars. Split-adjusted closes by default; return, range, and realised volatility are computed from the same series.
Trend read
Trading near the 52-week low is a distress signal until proven otherwise. Pair this page with the AVAV financials and analyst pages to see whether the fundamental story has changed or the de-rate is sentiment.
| Date | High | Low | Close | Return | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | $164.38 | $157.63 | $163.87 | +2.27% | 724,646 |
| 2026-05-19 | $162.03 | $157.01 | $160.23 | -0.80% | 719,900 |
| 2026-05-18 | $164.31 | $158.07 | $161.52 | +2.23% | 928,900 |
| 2026-05-15 | $163.08 | $157.11 | $158.00 | -4.40% | 931,800 |
| 2026-05-14 | $166.99 | $160.00 | $165.27 | +2.66% | 968,500 |
| 2026-05-13 | $166.42 | $156.00 | $160.99 | -4.66% | 1,368,800 |
| 2026-05-12 | $173.47 | $164.51 | $168.86 | +1.45% | 1,210,900 |
| 2026-05-11 | $168.34 | $158.30 | $166.45 | -1.09% | 1,389,000 |
| 2026-05-08 | $169.92 | $164.61 | $168.29 | +0.07% | 918,300 |
| 2026-05-07 | $174.28 | $165.50 | $168.18 | -3.55% | 1,100,500 |
| 2026-05-06 | $178.00 | $166.02 | $174.37 | +4.61% | 1,422,500 |
| 2026-05-05 | $182.50 | $166.50 | $166.69 | -7.53% | 1,760,400 |
| 2026-05-04 | $185.73 | $177.67 | $180.26 | -2.55% | 1,287,900 |
| 2026-05-01 | $195.85 | $184.00 | $184.97 | -5.15% | 1,072,400 |
| 2026-04-30 | $195.51 | $184.26 | $195.02 | +6.28% | 1,110,200 |
| 2026-04-29 | $191.72 | $181.70 | $183.50 | -4.60% | 825,500 |
| 2026-04-28 | $193.02 | $185.53 | $192.34 | -1.74% | 874,500 |
| 2026-04-27 | $200.86 | $193.63 | $195.74 | -0.28% | 705,600 |
| 2026-04-24 | $203.84 | $195.32 | $196.28 | -2.79% | 864,000 |
| 2026-04-23 | $209.37 | $196.74 | $201.91 | -3.90% | 1,060,500 |
| 2026-04-22 | $219.20 | $206.28 | $210.10 | +0.01% | 1,304,700 |
| 2026-04-21 | $222.40 | $201.22 | $210.07 | +6.51% | 2,446,300 |
| 2026-04-20 | $198.60 | $189.49 | $197.23 | +3.04% | 1,006,800 |
| 2026-04-17 | $208.65 | $186.18 | $191.42 | -5.23% | 1,572,900 |
| 2026-04-16 | $207.23 | $197.70 | $201.99 | +1.80% | 1,080,500 |
| 2026-04-15 | $200.26 | $194.19 | $198.42 | +2.00% | 833,900 |
| 2026-04-14 | $201.98 | $192.52 | $194.52 | +0.07% | 953,400 |
| 2026-04-13 | $194.82 | $177.00 | $194.39 | +8.16% | 1,275,900 |
| 2026-04-10 | $182.02 | $174.73 | $179.72 | +1.14% | 869,100 |
| 2026-04-09 | $187.50 | $175.87 | $177.70 | -4.94% | 1,267,400 |
Showing the most recent 30 sessions. Total 252 bars available.
Frequently asked
The AVAV Historical Data page renders OHLCV (open / high / low / close / volume) rows and return calculations. The Chart page is the visual companion for longer timeframes.
TECHi shows 1 year of daily AVAV bars by default; the underlying provider feed reaches back to AeroVironment Inc's IPO date. MAX-timeframe loads the full history for chart visualisation.
Yes — TECHi displays split-adjusted closes by default so the visual story is not broken by a stock split. The page labels the historical series used for return and volatility calculations.
Total-return calculations (price + reinvested dividends) ride on the same OHLCV table; the column labelled "Total return" backs out the dividend reinvestment so backtests stay honest.
