AeroVironment (AVAV) Stock Chart & Stock Price History → SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad) Free AVAV Stock Alerts $202.15 +1.71 (+0.85%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends AeroVironment Stock Price Performance5 Day Performance+1.19%1 Month Performance+24.38%3 Month Performance+57.03%6 Month Performance+44.69%Year-To-Date Performance+60.39%1 Year Performance+107.12% Receive AVAV Stock News and Ratings via Email Sign-up to receive the latest news and ratings for AeroVironment and its competitors with MarketBeat's FREE daily newsletter Email Address Ad InvestorPlaceWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…Click here for the details AVAV Stock Chart for Saturday, June, 1, 2024 AVAV Chart by TradingView AeroVironment Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$200.44$202.15+0.85%$205.28$198.24271,883 shs$5.69 billion05/30/2024$197.75$200.44+1.36%$202.48$197.88245,244 shs$5.64 billion05/29/2024$198.80$197.75-0.53%$199.70$195.59249,856 shs$5.56 billion05/28/2024$199.77$198.80-0.49%$200.39$197.10203,631 shs$5.59 billion05/27/2024$199.77$199.77$200.00$197.36198,700 shs$5.62 billion05/24/2024$197.21$199.77+1.30%$200.00$197.50198,668 shs$5.62 billion Get the Latest News and Ratings for AVAV and Related StocksEnter your email address below to receive the latest news and analysts' ratings for AeroVironment and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$196.18$197.21+0.53%$200.08$195.67210,468 shs$5.55 billion05/22/2024$196.78$196.18-0.30%$197.71$195.32185,718 shs$5.52 billion05/21/2024$197.15$196.78-0.19%$198.97$195.05277,048 shs$5.54 billion05/20/2024$193.83$197.15+1.71%$197.92$193.06266,745 shs$5.55 billion05/17/2024$192.73$193.83+0.57%$194.74$191.07192,613 shs$5.45 billion05/16/2024$193.04$192.73-0.16%$197.55$190.56230,669 shs$5.42 billion05/15/2024$194.26$193.04-0.63%$196.10$191.00359,744 shs$5.43 billion05/14/2024$187.28$194.26+3.73%$195.36$186.77349,071 shs$5.47 billion05/13/2024$186.47$187.28+0.43%$192.50$187.12356,826 shs$5.27 billion05/10/2024$187.33$186.47-0.46%$189.00$183.57403,837 shs$5.25 billion05/09/2024$181.46$187.33+3.23%$190.12$180.23578,346 shs$5.27 billion05/08/2024$179.59$181.46+1.04%$182.70$179.00355,265 shs$5.11 billion05/07/2024$179.89$179.59-0.17%$181.82$177.34421,348 shs$5.05 billion05/06/2024$168.77$179.89+6.59%$181.37$169.44579,917 shs$5.06 billion05/03/2024$165.72$168.77+1.84%$168.80$165.60250,800 shs$4.75 billion05/02/2024$162.53$165.72+1.96%$166.05$160.90301,160 shs$4.66 billion05/01/2024$159.79$162.53+1.71%$164.72$157.60445,101 shs$4.57 billion04/30/2024$159.24$159.79+0.35%$163.17$156.48332,610 shs$4.50 billion04/29/2024$158.09$159.24+0.73%$162.36$157.75419,242 shs$4.48 billion04/26/2024$155.64$158.09+1.57%$158.37$154.82202,576 shs$4.45 billion04/25/2024$157.99$155.64-1.49%$156.15$153.00275,389 shs$4.38 billion04/24/2024$158.30$157.99-0.20%$162.81$155.00424,347 shs$4.45 billion04/23/2024$149.72$158.30+5.73%$159.33$150.91586,272 shs$4.45 billion04/22/2024$150.02$149.72-0.20%$153.10$148.05259,651 shs$4.21 billion04/19/2024$146.70$150.02+2.26%$152.56$147.29376,111 shs$4.22 billion04/18/2024$146.62$146.70+0.05%$149.62$145.98179,023 shs$4.13 billion04/17/2024$149.46$146.62-1.90%$150.45$144.87174,022 shs$4.13 billion04/16/2024$146.12$149.46+2.29%$150.00$143.65271,330 shs$4.21 billion04/15/2024$147.12$146.12-0.68%$149.76$145.23224,733 shs$4.11 billion04/12/2024$148.49$147.12-0.92%$150.90$145.01239,153 shs$4.14 billion04/11/2024$147.44$148.49+0.71%$148.76$145.23167,359 shs$4.18 billion04/10/2024$149.85$147.44-1.61%$148.77$145.76236,910 shs$4.15 billion04/09/2024$152.31$149.85-1.62%$152.00$147.22193,682 shs$4.22 billion04/08/2024$148.53$152.31+2.54%$152.96$149.37235,639 shs$4.29 billionDems have chosen Biden replacement? (Ad)On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.See who it is HERE.04/05/2024$146.42$148.53+1.44%$148.77$146.01262,134 shs$4.18 billion04/04/2024$146.90$146.42-0.33%$149.61$145.74216,188 shs$4.12 billion04/03/2024$145.85$146.90+0.72%$147.29$144.70212,833 shs$4.13 billion04/02/2024$149.42$145.85-2.39%$148.21$144.40292,942 shs$4.10 billion04/01/2024$153.28$149.42-2.52%$155.40$148.74176,477 shs$4.20 billion03/29/2024$153.28$153.28$154.69$148.77327,931 shs$4.31 billion03/28/2024$149.28$153.28+2.68%$154.69$148.77327,792 shs$4.31 billion03/27/2024$150.76$149.28-0.98%$152.03$147.56259,633 shs$4.20 billion03/26/2024$152.13$150.76-0.90%$153.11$149.80284,027 shs$4.24 billion03/25/2024$148.91$152.13+2.16%$153.23$149.07309,996 shs$4.28 billion03/22/2024$149.66$148.91-0.50%$150.39$147.58162,612 shs$4.19 billion03/21/2024$149.18$149.66+0.32%$151.40$147.17309,343 shs$4.21 billion03/20/2024$145.68$149.18+2.40%$150.87$144.48452,262 shs$4.20 billion03/19/2024$144.36$145.68+0.91%$146.49$141.03508,074 shs$4.10 billion03/18/2024$148.60$144.36-2.85%$150.71$143.43556,317 shs$4.06 billion03/15/2024$158.10$148.60-6.01%$156.46$148.081.29 million shs$4.18 billion03/14/2024$161.21$158.10-1.93%$165.72$154.78406,858 shs$4.45 billion03/13/2024$162.01$161.21-0.49%$162.58$159.66230,939 shs$4.54 billion03/12/2024$159.89$162.01+1.33%$164.43$158.48296,100 shs$4.56 billion03/11/2024$166.23$159.89-3.81%$165.51$159.03398,721 shs$4.50 billion03/08/2024$177.67$166.23-6.44%$177.00$161.54819,024 shs$4.68 billion03/07/2024$182.25$177.67-2.51%$184.61$173.49741,753 shs$5.00 billion03/06/2024$167.15$182.25+9.03%$184.03$169.071.43 million shs$5.13 billion03/05/2024$130.65$167.15+27.94%$171.67$150.113.31 million shs$4.70 billion03/04/2024$128.73$130.65+1.49%$135.00$129.59936,517 shs$3.68 billion03/01/2024$126.79$128.73+1.53%$131.00$127.73304,237 shs$3.62 billion02/29/2024$126.61$126.79+0.14%$128.50$125.44269,799 shs$3.57 billion Related Companies: Teledyne Technologies Stock Chart Textron Stock Chart Curtiss-Wright Stock Chart Huntington Ingalls Industries Stock Chart Hexcel Stock Chart Spirit AeroSystems Stock Chart Kratos Defense & Security Solutions Stock Chart AAR Stock Chart Triumph Group Stock Chart Astronics Stock Chart Receive AVAV Stock News and Ratings via EmailSign-up to receive the latest news and ratings for AeroVironment and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:AVAV) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaDems have chosen Biden replacement?Paradigm PressClaim Your Complimentary Bitcoin RewardCrypto Swap ProfitsTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProShocking: One AI startup's revenue could surge 4,735%Manward PressBiden Nomination CANCELED?The Freeport SocietyMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceNvidia is about to pass AppleWeiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding AeroVironment, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.