American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

AeroVironment, Inc.

AVAV Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

AVAV historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of AVAV by members of U.S. Congress

Politician Type Traded
Gilbert Ray Cisneros, Jr. House / D Sale $1,001 - $15,000 Jul 02, 2026
Gilbert Ray Cisneros, Jr. House / D Purchase $1,001 - $15,000 Mar 03, 2026
Gilbert Ray Cisneros, Jr. House / D Purchase $1,001 - $15,000 Jan 27, 2026
Gilbert Ray Cisneros, Jr. House / D Purchase $1,001 - $15,000 Dec 15, 2025
Gilbert Ray Cisneros, Jr. House / D Purchase $1,001 - $15,000 Oct 03, 2025
AVAV Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
AVAV Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
AVAV Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in AVAV holdings by institutional investors

Insider Trading

Quarterly net insider trading by AVAV's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $160,000 Jul 20, 2026 Issue: Defense Aerospace
  • $160,000 Apr 20, 2026 Issue: Defense Aerospace
  • $240,000 Jan 20, 2026 Issue: Defense
  • $170,000 Oct 20, 2025 Issue: Defense
  • $130,000 Sep 15, 2025 Issue: Defense
  • $190,000 Sep 15, 2025 Issue: Defense
  • $170,000 Jul 21, 2025 Issue: Defense
  • $100,000 Apr 21, 2025 Issue: Defense
  • $100,000 Jan 21, 2025 Issue: Defense
  • $40,000 Jan 22, 2024 Issue: Defense
  • $30,000 Jan 21, 2024 Issue: Budget/Appropriations
  • $110,000 Oct 17, 2023 Issue: Defense
  • $90,000 Jul 13, 2023 Issue: Defense
  • $90,000 Jan 19, 2023 Issue: Science/Technology Defense
  • $50,000 Oct 14, 2022 Issue: Science/Technology Defense
  • $50,000 Jul 13, 2022 Issue: Science/Technology Defense
  • $40,000 Apr 07, 2022 Issue: Defense
  • $40,000 Jan 13, 2022 Issue: Defense
  • $50,000 Oct 13, 2021 Issue: Defense
  • $40,000 Jul 15, 2021 Issue: Defense
  • $70,000 Apr 14, 2021 Issue: Defense
  • $40,000 Jan 14, 2021 Issue: Defense
  • $40,000 Oct 08, 2020 Issue: Defense
  • $40,000 Jul 13, 2020 Issue: Defense
  • $44,000 Apr 08, 2020 Issue: Defense
  • $60,000 Jan 13, 2020 Issue: Defense Homeland Security
  • $40,000 Oct 14, 2019 Issue: Defense
  • $30,000 Jul 10, 2019 Issue: Defense
  • $40,000 Apr 05, 2019 Issue: Defense
  • $50,000 Jan 15, 2019 Issue: Defense Homeland Security
  • $30,000 Oct 09, 2018 Issue: Defense Homeland Security
  • $50,000 Jul 06, 2018 Issue: Defense Homeland Security
  • $40,000 Apr 11, 2018 Issue: Defense Homeland Security
  • $50,000 Jan 16, 2018 Issue: Defense Homeland Security
  • $70,000 Oct 13, 2017 Issue: Defense Homeland Security
  • $100,000 Oct 13, 2017 Issue: Defense Homeland Security
  • $80,000 Apr 06, 2017 Issue: Transportation Homeland Security Defense
  • $20,000 Jan 18, 2017 Issue: Defense Homeland Security
  • $30,000 Oct 05, 2016 Issue: Defense Homeland Security
  • $50,000 Jul 07, 2016 Issue: Homeland Security Defense
  • $40,000 Apr 12, 2016 Issue: Transportation Defense Homeland Security
  • $40,000 Jan 12, 2016 Issue: Defense
  • $45,000 Oct 08, 2015 Issue: Defense
  • $40,000 Jul 06, 2015 Issue: Defense
  • $17,000 Apr 06, 2015 Issue: Defense
  • $30,000 Jan 07, 2015 Issue: Defense
  • $40,000 Oct 14, 2014 Issue: Defense
  • $40,000 Jul 08, 2014 Issue: Defense
  • $40,000 Apr 07, 2014 Issue: Defense
  • $40,000 Jan 15, 2014 Issue: Defense
  • $27,000 Oct 20, 2013 Issue: Defense
  • $40,000 Jul 17, 2013 Issue: Defense
  • $15,000 Apr 19, 2013 Issue: Defense
  • $90,000 Jan 24, 2013 Issue: Budget/Appropriations Defense
  • $80,000 Oct 19, 2012 Issue: Defense
  • $40,000 Jul 16, 2012 Issue: Defense
  • $80,000 Apr 12, 2012 Issue: Defense
  • $125,000 Jan 18, 2012 Issue: Defense
  • $105,000 Oct 18, 2011 Issue: Defense
  • $105,000 Oct 18, 2011 Issue: Defense
  • $150,000 Apr 15, 2011 Issue: Defense
  • $145,000 Jan 18, 2011 Issue: Defense
  • $145,000 Oct 08, 2010 Issue: Defense
  • $160,000 Jul 19, 2010 Issue: Defense
  • $127,000 Apr 20, 2010 Issue: Defense
  • $133,000 Jan 21, 2010 Issue: Defense
  • $180,000 Oct 20, 2009 Issue: Defense
  • $120,000 Jul 20, 2009 Issue: Defense
  • $320,000 Jun 16, 2009 Issue: Defense
  • $30,000 Jan 21, 2009 Issue: Taxation/Internal Revenue Code
  • $60,000 Jan 21, 2009 Issue: Energy/Nuclear Environment/Superfund Taxation/Internal Revenue Code
  • $50,000 Jan 13, 2009 Issue: Defense Budget/Appropriations Aviation/Airlines/Airports
  • $30,000 Oct 20, 2008 Issue: Taxation/Internal Revenue Code
  • $30,000 Oct 20, 2008 Issue: Energy/Nuclear Environment/Superfund Taxation/Internal Revenue Code
  • $20,000 Oct 16, 2008 Issue: Energy/Nuclear Defense
  • $50,000 Oct 12, 2008 Issue: Aviation/Airlines/Airports Budget/Appropriations Defense
  • $30,000 Jul 21, 2008 Issue: Taxation/Internal Revenue Code
  • $40,000 Jul 18, 2008 Issue: Defense Budget/Appropriations Aviation/Airlines/Airports
  • $50,000 Jul 18, 2008 Issue: Taxation/Internal Revenue Code
  • $20,000 Jul 17, 2008 Issue: Defense
  • $20,000 Apr 16, 2008 Issue: Defense
  • $50,000 Apr 14, 2008 Issue: Defense Aviation/Airlines/Airports Budget/Appropriations
  • $20,000 Feb 12, 2008 Issue: Defense
  • $80,000 Jan 11, 2008 Issue: Defense Aviation/Airlines/Airports Budget/Appropriations
  • $20,000 Oct 09, 2007 Issue: Defense
  • $20,000 Aug 09, 2007 Issue: Defense
  • $20,000 Aug 14, 2006 Issue: Defense
  • $20,000 Feb 27, 2006 Issue: Defense
  • $20,000 Aug 24, 2005 Issue: Defense
  • $20,000 Mar 10, 2005 Issue: Defense
  • $20,000 Aug 04, 2004 Issue: Defense
  • $60,000 Apr 16, 2004 Issue: Defense
  • $60,000 Aug 27, 2003 Issue: Defense
  • $40,000 Feb 24, 2003 Issue: Defense
  • $20,000 Aug 21, 2002 Issue: Defense
Revolving Door

Former government officials who have lobbied for AVAV

27 former government officials from 14 congressional offices at 10 lobbying firms have lobbied for AVAV, most recently Jul 20, 2026.

  • Ashleigh Weismiller Congress New Weismiller Staff Assistant: Sept 2021 - March 2022; Legislative Correspondent: March 2022 - August 2023; Legislative Aide: August 2023 - November 2024; Legislative Assistant: November 2024 - December 2025 Formerly Weismiller Staff Assistant: Sept 2021 - March 2022; Legislative Correspondent: M · THE DIONNE COMPANY · Jul 20, 2026
  • David Heitlinger Congress 2013-2023 U.S. House of Representatives Leg Dir. Sen. Leg Assistant, Leg Assit, Leg.Corresp.Assit, Rep. Ruppersberger Formerly Leg Assistant · THE DIONNE COMPANY · Jul 20, 2026
  • Rosa L. DeLauro
    Ryann Kinney House New Director of Member Services, U.S. House Committee on Appropriations; Executive Assistant, Congresswoman Rosa DeLauro Formerly with Rosa L. DeLauro · VENTURE GOVERNMENT STRATEGIES, LLC (FKA HOBART HALLAWAY & QUAYLE VENTURES, LLC) · Jul 17, 2026
  • Joni Ernst
    Stephen Voline Senate New National Security Advisor, Senator Joni Ernst Formerly with Joni Ernst · AEROVIRONMENT, INC. · Apr 20, 2026
  • Grace Meng
    Michael Fleischman House New Legislative Director and Senior Legislative Assistant, Rep. Grace Meng Formerly with Grace Meng · DLA PIPER LLP (US) · Jul 18, 2025
  • Martin Heinrich
    Tony Samp Senate New Senior Policy Advisor, Sen. Heinrich; Senior Legislative Assistant, Rep. Heinrich; Senior Legislative Assistant, Rep. Lampson Formerly with Martin Heinrich · DLA PIPER LLP (US) · Jul 18, 2025
  • Barbara A. Mikulski
    Jennifer Dionne Senate New 2001-2004 US Senate - assistant to Sen. Mikulski 2005-2006 Base Realignment and Closure Commision-Senate Liaison Formerly with Barbara A. Mikulski · THE DIONNE COMPANY · Apr 30, 2025
  • Richard C. Shelby
    Will Brewster Senate New Legislative Assistant, Legislative Correspondent, Senator Richard Shelby Formerly with Richard C. Shelby · VENTURE GOVERNMENT STRATEGIES, LLC (FKA HOBART HALLAWAY & QUAYLE VENTURES, LLC) · Apr 20, 2025
See all 27 on the Revolving Door dashboard
Corporate Lobbying

AVAV Estimated quarterly lobbying spending

Revenue Breakdown

AVAV Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
AVAV Income Statement
AVAV Balance Sheet
AVAV Cash Flow
U.S. Patents

New AVAV patent grants

  • Patent Title: Operating control device for an unmanned aerial vehicle Jan. 01, 2019
  • Patent Title: Vertical takeoff and landing (vtol) air vehicle Jun. 05, 2018
  • Patent Title: Electric vehicle supply equipment with temperature controlled current May. 29, 2018
  • Patent Title: Residual current detecting (rcd) and ground impedance monitoring transformer and control methods May. 08, 2018
  • Patent Title: Aircraft grounding system May. 01, 2018
  • Patent Title: Air vehicle flight mechanism and control method May. 01, 2018
  • Patent Title: Air vehicle flight mechanism and control method Apr. 24, 2018
  • Patent Title: Flux concentrator for ironless motor Apr. 10, 2018
  • Patent Title: Vertical take-off and landing (vtol) winged air vehicle with complementary angled rotors Mar. 20, 2018
  • Patent Title: Utility ground detection Mar. 13, 2018
  • Patent Title: System for charging an electric vehicle (ev) Mar. 13, 2018
  • Patent Title: Aircraft system for reduced observer visibility Feb. 27, 2018
  • Patent Title: Electrical plug adapter having socket key safety system Jan. 30, 2018
  • Patent Title: Geographic survey system for vertical take-off and landing (vtol) unmanned aerial vehicles (uavs) Jan. 30, 2018
  • Patent Title: Launch tube restraint system for unmanned aerial vehicle (uav) Jan. 23, 2018
  • Patent Title: Power and communication interface for vertical take-off and landing (vtol) unmanned aerial vehicles (uavs) Jan. 23, 2018
  • Patent Title: Uav payload module camera assembly and retraction mechanism Dec. 26, 2017
  • Patent Title: Reactive replenishable device management Dec. 26, 2017
  • Patent Title: High altitude, long endurance, unmanned aircraft and methods of operation thereof Dec. 05, 2017
  • Patent Title: Vertical takeoff and landing (vtol) air vehicle Dec. 05, 2017
  • Patent Title: Cryogenic liquid tank Nov. 28, 2017
  • Patent Title: Compressed motor winding Nov. 21, 2017
  • Patent Title: Interactive weapon targeting system displaying remote sensed image of target area Nov. 14, 2017
  • Patent Title: Active multi-path network redundancy with performance monitoring Oct. 10, 2017
  • Patent Title: Unmanned aerial vehicle angular reorientation Oct. 03, 2017
  • Patent Title: System for protecting a rotatable shaft of a motor from excessive bending moments Oct. 03, 2017
  • Patent Title: Active dihedral control system for a torsionally flexible wing Sep. 19, 2017
  • Patent Title: Thermal management system for an aircraft avionics bay Sep. 05, 2017
  • Patent Title: Heat transfer system for aircraft structures Aug. 29, 2017
  • Patent Title: Stator winding heat sink configuration Aug. 29, 2017
  • Patent Title: Fault-tolerant, frame-based communication system Aug. 15, 2017
  • Patent Title: Powerplant and related control system and method Aug. 01, 2017
  • Patent Title: Motor mount and damper Jul. 11, 2017
  • Patent Title: Electric vehicle charging station with cable retaining enclosure Jul. 11, 2017
  • Patent Title: Motor air flow cooling Jun. 06, 2017
  • Patent Title: Deep stall aircraft landing Jun. 06, 2017
  • Patent Title: Small unmanned aerial vehicle (suav) shipboard recovery system Jun. 06, 2017
  • Patent Title: Air vehicle flight mechanism and control method for non-sinusoidal wing flapping Jun. 06, 2017
  • Patent Title: Power and communication interface for vertical take-off and landing (vtol) unmanned aerial vehicles (uavs) May. 16, 2017
  • Patent Title: Remote rechargeable monitoring system and method Mar. 28, 2017
  • Patent Title: Electric vehicle charger Aug. 21, 2012
  • Patent Title: Electric vehicle charger Aug. 14, 2012
  • Patent Title: Electric vehicle supply equipment Jul. 24, 2012
  • Patent Title: Portable electric vehicle charger Jul. 03, 2012
  • Patent Title: Electric vehicle supply equipment Feb. 28, 2012
  • Patent Title: Electric vehicle supply equipment Feb. 28, 2012
  • Patent Title: Electric vehicle supply equipment Feb. 28, 2012
  • Patent Title: Electric vehicle charger Jan. 24, 2012
  • Patent Title: Electric vehicle charger Jan. 03, 2012
  • Patent Title: Wind turbine assembly and related method Dec. 13, 2011
Government Contracts

Federal grants, loans, and purchases

Government Contracts

Estimated quarterly amount awarded to AVAV from public contracts

AVAV News

Recent insights relating to AVAV

CNBC Recommendations

Recent picks made for AVAV stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in AVAV

AVAV Analyst Ratings

AVAV Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
AVAV Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $AVAV stock a Buy, Sell, or Hold?

  • What is the price target for $AVAV stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

AVAV Top Shareholders
Shareholder
Shares Held
AVAV Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $AVAV stock?

  • Who owns the most shares of $AVAV stock?

  • What funds own $AVAV stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

AVAV Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view AVAV Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About AVAV

AeroVironment Inc is a defense technology provider delivering integrated capabilities across air, land, sea, space, and cyber. It develops and deploys autonomous systems, precision strike systems, counter-UAS technologies, space-based platforms, directed energy systems, and cyber and electronic warfare capabilities. The company operates business in two reportable segments: Autonomous Systems (AxS) and Space, Cyber and Directed Energy (SCDE). It derives majority of revenue from Autonomous Systems segment focuses on the design, development, production, delivery, and support of intelligent, multi-domain robotic systems, including UAS, uncrewed underwater vehicles and ground robot systems. Geographically it derives the majority of revenue from domestic operations.

  • Address Arlington, VA
  • Market Cap 7.9 billion
  • Employees 4,091
  • Industrial Classification Aircraft

AeroVironment, Inc. (AVAV) Historical Stock Prices

AeroVironment, Inc. (AVAV) closed at $155.94 on September 23, 2026. Over the past year its adjusted close ranged from $136.68 to $409.83. Daily prices go back to January 2, 2014, 3,200 trading days in all.

  • 1 month+5.22%
  • 3 months+9.68%
  • Year to date-35.53%
  • 1 year-47.78%
  • 3 years+38.82%
  • 5 years+85.16%
  • Max+453.57%
See every congressional and insider trade on the AVAV price chart

Quiver Premium charts AVAV's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 23, 2026 156.25 163.35 154.94 155.94 155.94 1,183,158
Sep 22, 2026 164.10 164.10 153.53 156.15 156.15 1,373,406
Sep 21, 2026 161.28 165.00 160.06 160.90 160.90 1,046,155
Sep 18, 2026 165.57 168.00 159.40 159.95 159.95 2,437,366
Sep 17, 2026 159.98 167.76 159.00 163.38 163.38 1,781,430
Sep 16, 2026 155.00 157.75 151.00 156.45 156.45 1,508,076
Sep 15, 2026 152.27 159.80 147.67 156.99 156.99 2,512,078
Sep 14, 2026 145.80 156.14 144.51 153.40 153.40 3,048,786
Sep 11, 2026 145.91 147.13 138.31 146.71 146.71 4,618,744
Sep 10, 2026 146.77 159.24 142.50 147.06 147.06 8,764,914
Sep 9, 2026 149.05 150.04 139.77 140.80 140.80 5,013,766
Sep 8, 2026 146.37 152.20 146.10 148.78 148.78 2,005,186
Sep 4, 2026 145.63 148.01 143.30 144.65 144.65 1,539,913
Sep 3, 2026 151.95 151.95 140.62 147.21 147.21 2,388,041
Sep 2, 2026 144.10 147.16 140.91 145.39 145.39 1,529,962
Sep 1, 2026 145.98 148.65 143.28 144.17 144.17 1,027,956
Aug 31, 2026 145.71 149.22 145.35 148.35 148.35 859,342
Aug 28, 2026 152.16 152.50 146.30 147.94 147.94 1,188,067
Aug 27, 2026 147.56 153.90 144.55 152.28 152.28 1,342,087
Aug 26, 2026 146.50 150.61 146.41 146.88 146.88 1,010,251
Aug 25, 2026 151.05 151.78 147.25 147.42 147.42 1,227,247
Aug 24, 2026 159.61 159.61 148.14 148.20 148.20 1,237,582
Aug 21, 2026 161.50 164.27 159.79 160.22 160.22 1,172,408
Aug 20, 2026 170.11 170.12 155.81 159.79 159.79 1,630,154
Aug 19, 2026 172.67 174.71 167.38 172.74 172.74 1,002,781
Aug 18, 2026 175.53 182.65 173.63 174.14 174.14 773,205
Aug 17, 2026 191.98 191.99 180.66 181.13 181.13 1,081,207
Aug 14, 2026 201.51 207.83 188.14 192.81 192.81 1,550,800
Aug 13, 2026 190.00 194.30 185.68 189.43 189.43 911,911
Aug 12, 2026 196.82 196.82 191.18 193.81 193.81 1,039,707
Aug 11, 2026 188.60 196.32 185.00 196.02 196.02 984,393
Aug 10, 2026 186.39 190.96 180.50 189.15 189.15 1,452,771
Aug 7, 2026 172.70 187.50 168.74 186.73 186.73 1,916,183
Aug 6, 2026 166.11 174.79 165.00 171.12 171.12 1,040,864
Aug 5, 2026 173.99 176.21 166.65 168.06 168.06 1,007,652
Aug 4, 2026 160.35 170.30 160.08 169.02 169.02 1,845,257
Aug 3, 2026 151.22 159.33 150.25 159.18 159.18 968,580
Jul 31, 2026 148.77 150.75 142.80 149.37 149.37 943,345
Jul 30, 2026 144.07 147.33 140.43 146.57 146.57 953,578
Jul 29, 2026 154.47 155.30 141.68 142.12 142.12 1,299,085
Jul 28, 2026 151.81 156.48 147.18 156.35 156.35 1,043,311
Jul 27, 2026 149.82 156.54 148.25 154.24 154.24 973,646
Jul 24, 2026 159.65 159.90 149.33 149.51 149.51 1,115,440
Jul 23, 2026 153.04 162.30 152.00 158.73 158.73 1,653,957
Jul 22, 2026 150.36 157.38 148.84 150.35 150.35 1,823,452
Jul 21, 2026 141.75 150.74 140.95 148.84 148.84 1,584,835
Jul 20, 2026 142.60 145.78 140.01 142.60 142.60 1,331,503
Jul 17, 2026 144.77 148.35 142.02 142.20 142.20 1,265,218
Jul 16, 2026 146.23 151.88 143.47 149.29 149.29 2,197,858
Jul 15, 2026 143.00 148.96 139.10 141.22 141.22 1,308,002
Jul 14, 2026 142.92 147.50 142.22 143.47 143.47 1,073,421
Jul 13, 2026 144.08 146.00 141.15 141.80 141.80 1,243,379
Jul 10, 2026 147.02 148.41 143.01 144.58 144.58 1,344,569
Jul 9, 2026 153.00 153.51 146.13 148.40 148.40 2,301,261
Jul 8, 2026 165.67 168.89 157.01 157.78 157.78 2,378,349
Jul 7, 2026 175.00 177.10 162.40 162.53 162.53 2,251,423
Jul 6, 2026 190.21 192.00 176.36 176.84 176.84 2,392,699
Jul 2, 2026 180.25 200.38 176.60 190.89 190.89 4,167,391
Jul 1, 2026 170.00 181.27 164.00 172.44 172.44 2,969,358
Jun 30, 2026 176.50 178.50 157.79 165.07 165.07 8,036,208
Jun 29, 2026 143.60 146.94 139.00 139.00 139.00 3,159,780
Jun 26, 2026 135.72 143.37 135.72 137.95 137.95 5,876,679
Jun 25, 2026 141.10 141.10 135.20 136.68 136.68 1,521,512
Jun 24, 2026 147.81 148.66 141.73 142.18 142.18 1,079,332
Jun 23, 2026 148.02 151.81 147.75 149.08 149.08 1,041,026
Jun 22, 2026 160.75 163.83 150.35 151.33 151.33 2,370,367
Jun 18, 2026 170.80 172.99 163.94 169.61 169.61 1,560,067
Jun 17, 2026 166.00 172.16 165.00 167.11 167.11 773,340
Jun 16, 2026 170.33 171.60 164.56 166.71 166.71 1,039,528
Jun 15, 2026 174.41 176.00 169.40 171.95 171.95 963,947
Jun 12, 2026 183.62 183.62 170.18 170.58 170.58 1,050,946
Jun 11, 2026 172.17 184.55 170.10 183.69 183.69 684,096
Jun 10, 2026 173.89 177.50 172.00 172.93 172.93 813,848
Jun 9, 2026 184.02 186.88 169.00 176.51 176.51 1,108,403
Jun 8, 2026 187.01 190.22 183.93 184.68 184.68 903,590
Jun 5, 2026 199.29 200.87 181.20 185.92 185.92 1,121,877
Jun 4, 2026 190.95 205.55 189.12 204.40 204.40 1,021,650
Jun 3, 2026 201.51 201.51 189.13 191.47 191.47 1,334,075
Jun 2, 2026 203.90 204.51 196.60 204.35 204.35 1,109,968
Jun 1, 2026 202.68 208.94 198.14 204.09 204.09 1,374,806
May 29, 2026 216.09 216.28 196.22 207.24 207.24 2,739,783
May 28, 2026 199.94 217.77 195.55 214.39 214.39 4,163,488
May 27, 2026 182.50 183.00 175.56 181.28 181.28 1,113,590
May 26, 2026 182.81 187.51 175.50 182.26 182.26 1,644,395
May 22, 2026 164.16 174.50 164.11 174.23 174.23 1,166,306
May 21, 2026 161.02 165.27 158.85 163.09 163.09 639,165
May 20, 2026 161.35 164.38 157.25 163.87 163.87 727,928
May 19, 2026 161.00 162.03 157.00 160.23 160.23 719,918
May 18, 2026 158.11 164.31 158.07 161.52 161.52 928,857
May 15, 2026 162.31 163.07 157.11 158.00 158.00 931,848
May 14, 2026 160.00 166.99 160.00 165.27 165.27 968,516
May 13, 2026 166.42 166.42 156.00 160.99 160.99 1,368,795
May 12, 2026 167.00 173.47 164.51 168.86 168.86 1,210,949
May 11, 2026 164.75 168.34 158.30 166.45 166.45 1,388,967
May 8, 2026 167.56 169.92 164.61 168.29 168.29 918,267
May 7, 2026 174.28 174.28 165.50 168.18 168.18 1,100,541
May 6, 2026 166.88 178.00 166.02 174.37 174.37 1,422,540
May 5, 2026 182.05 182.50 166.50 166.69 166.69 1,760,444
May 4, 2026 185.72 185.72 177.67 180.26 180.26 1,287,869
May 1, 2026 195.05 195.85 184.00 184.97 184.97 1,072,356
Apr 30, 2026 185.95 195.51 184.26 195.02 195.02 1,110,150
Apr 29, 2026 191.67 191.72 181.70 183.50 183.50 825,505
Apr 28, 2026 193.01 193.01 185.53 192.34 192.34 874,508
Apr 27, 2026 195.50 200.86 193.62 195.74 195.74 705,595
Apr 24, 2026 203.77 203.84 195.32 196.28 196.28 863,986
Apr 23, 2026 207.89 209.37 196.74 201.91 201.91 1,060,526
Apr 22, 2026 216.76 219.20 206.28 210.10 210.10 1,304,748
Apr 21, 2026 203.60 222.40 201.22 210.07 210.07 2,446,285
Apr 20, 2026 190.81 198.60 189.49 197.23 197.23 1,006,824
Apr 17, 2026 204.68 208.65 186.18 191.42 191.42 1,572,886
Apr 16, 2026 203.31 207.23 197.70 201.99 201.99 1,080,531
Apr 15, 2026 197.29 200.26 194.19 198.42 198.42 833,856
Apr 14, 2026 199.00 201.98 192.52 194.52 194.52 953,398
Apr 13, 2026 177.02 194.82 177.00 194.39 194.39 1,275,934
Apr 10, 2026 177.75 182.02 174.73 179.72 179.72 869,093
Apr 9, 2026 187.50 187.50 175.87 177.70 177.70 1,267,378
Apr 8, 2026 194.61 197.04 183.84 186.94 186.94 1,499,658
Apr 7, 2026 186.55 187.78 181.35 186.85 186.85 646,130
Apr 6, 2026 185.00 191.75 184.88 189.26 189.26 650,826
Apr 2, 2026 176.62 186.24 176.29 184.36 184.36 720,332
Apr 1, 2026 188.64 191.80 182.45 183.50 183.50 922,192
Mar 31, 2026 179.87 185.00 176.22 183.05 183.05 1,319,160
Mar 30, 2026 186.41 186.41 175.41 176.97 176.97 1,170,695
Mar 27, 2026 192.13 193.93 183.85 184.43 184.43 874,781
Mar 26, 2026 195.05 200.30 193.68 195.91 195.91 1,017,932
Mar 25, 2026 200.57 204.61 198.36 199.02 199.02 1,055,776
Mar 24, 2026 204.00 205.16 194.80 196.18 196.18 1,254,439
Mar 23, 2026 200.67 211.50 196.76 206.27 206.27 1,737,371
Mar 20, 2026 207.41 209.73 193.52 197.72 197.72 2,050,586
Mar 19, 2026 210.09 214.00 205.00 211.35 211.35 1,884,057
Mar 18, 2026 220.00 222.00 214.54 215.85 215.85 1,432,228
Mar 17, 2026 212.89 222.66 210.63 222.51 222.51 1,721,245
Mar 16, 2026 212.52 216.00 206.33 211.88 211.88 1,483,397
Mar 13, 2026 213.07 220.75 206.64 207.07 207.07 1,378,957
Mar 12, 2026 212.71 219.51 205.61 211.88 211.88 2,883,231
Mar 11, 2026 204.50 213.56 199.37 207.73 207.73 5,230,267
Mar 10, 2026 224.68 228.40 220.90 221.57 221.57 2,507,155
Mar 9, 2026 229.50 229.50 216.56 227.29 227.29 2,089,671
Mar 6, 2026 214.63 235.98 213.11 229.80 229.80 2,122,842
Mar 5, 2026 231.94 235.30 213.00 220.56 220.56 2,366,403
Mar 4, 2026 224.00 231.32 221.45 226.48 226.48 1,760,695
Mar 3, 2026 214.67 237.00 211.06 228.30 228.30 5,466,224
Mar 2, 2026 284.24 303.00 196.22 208.32 208.32 13,461,945
Feb 27, 2026 251.70 254.05 243.00 252.25 252.25 890,619
Feb 26, 2026 257.01 261.21 250.71 259.62 259.62 713,993
Feb 25, 2026 264.86 265.00 254.55 255.22 255.22 736,179
Feb 24, 2026 252.20 265.90 246.15 262.25 262.25 731,480
Feb 23, 2026 256.62 267.50 255.01 261.33 261.33 733,513
Feb 20, 2026 280.83 285.00 263.95 264.63 264.63 1,116,691
Feb 19, 2026 269.66 285.77 264.83 281.67 281.67 1,299,656
Feb 18, 2026 264.68 269.29 258.86 265.46 265.46 1,067,193
Feb 17, 2026 254.95 266.21 252.30 262.99 262.99 1,378,319
Feb 13, 2026 236.62 248.60 234.00 243.87 243.87 686,930
Feb 12, 2026 252.03 252.03 233.78 235.12 235.12 1,183,953
Feb 11, 2026 267.70 267.85 236.36 243.42 243.42 1,593,958
Feb 10, 2026 274.86 277.92 261.52 263.26 263.26 1,018,775
Feb 9, 2026 256.62 274.99 253.00 274.35 274.35 1,150,707
Feb 6, 2026 246.74 258.78 242.00 257.20 257.20 1,491,951
Feb 5, 2026 247.12 257.99 234.00 236.88 236.88 1,538,536
Feb 4, 2026 286.00 287.45 246.02 257.30 257.30 1,812,570
Feb 3, 2026 273.54 285.59 270.06 285.41 285.41 1,081,493
Feb 2, 2026 271.97 277.00 265.50 269.99 269.99 1,619,416
Jan 30, 2026 287.85 292.70 276.76 278.39 278.39 1,091,863
Jan 29, 2026 305.23 306.00 288.29 293.22 293.22 1,448,254
Jan 28, 2026 316.30 321.04 300.25 306.94 306.94 2,109,175
Jan 27, 2026 302.21 311.70 299.00 309.57 309.57 1,203,990
Jan 26, 2026 307.07 309.93 298.53 302.67 302.67 1,357,530
Jan 23, 2026 313.53 314.75 300.00 307.75 307.75 1,017,147
Jan 22, 2026 323.79 326.44 308.53 312.12 312.12 1,290,465
Jan 21, 2026 346.12 346.12 302.01 319.63 319.63 2,835,543
Jan 20, 2026 370.00 390.04 325.09 330.89 330.89 3,518,265
Jan 16, 2026 382.27 408.25 381.00 392.86 392.86 2,028,829
Jan 15, 2026 377.62 383.55 365.82 378.57 378.57 1,458,308
Jan 14, 2026 357.93 382.72 346.47 381.80 381.80 1,951,155
Jan 13, 2026 374.49 375.00 352.03 363.86 363.86 1,591,247
Jan 12, 2026 369.70 374.50 361.73 370.68 370.68 1,539,134
Jan 9, 2026 351.07 370.50 346.00 364.99 364.99 1,892,739
Jan 8, 2026 350.01 371.40 335.01 344.96 344.96 3,218,648
Jan 7, 2026 318.98 333.00 314.37 318.48 318.48 2,040,515
Jan 6, 2026 297.79 318.23 297.41 317.03 317.03 1,931,978
Jan 5, 2026 268.57 302.49 268.00 297.41 297.41 2,347,863
Jan 2, 2026 248.45 257.89 241.65 256.19 256.19 940,158
Dec 31, 2025 244.58 244.58 239.80 241.89 241.89 719,251
Dec 30, 2025 250.92 251.84 242.63 244.00 244.00 715,107
Dec 29, 2025 251.85 255.00 247.66 249.15 249.15 615,653
Dec 26, 2025 261.82 261.82 252.50 255.00 255.00 504,119
Dec 24, 2025 260.96 262.99 256.00 260.70 260.70 404,534
Dec 23, 2025 253.41 263.36 252.01 261.15 261.15 1,063,015
Dec 22, 2025 250.00 257.99 247.62 255.39 255.39 1,428,235
Dec 19, 2025 232.15 245.14 232.10 243.01 243.01 2,124,878
Dec 18, 2025 233.26 238.21 230.64 230.69 230.69 804,998
Dec 17, 2025 235.00 240.29 227.47 229.10 229.10 882,672
Dec 16, 2025 232.66 237.68 231.95 234.65 234.65 981,455
Dec 15, 2025 240.50 243.20 231.13 235.32 235.32 1,122,443
Dec 12, 2025 247.25 249.27 235.14 239.00 239.00 1,244,499
Dec 11, 2025 243.42 252.78 239.50 249.75 249.75 1,314,311
Dec 10, 2025 264.25 269.73 242.85 245.25 245.25 4,521,906
Dec 9, 2025 286.11 291.50 278.50 281.42 281.42 2,323,775
Dec 8, 2025 281.18 285.52 275.85 282.47 282.47 790,769
Dec 5, 2025 286.79 287.45 273.37 278.39 278.39 848,862
Dec 4, 2025 272.00 292.75 269.50 287.45 287.45 1,035,699
Dec 3, 2025 266.59 272.41 261.24 271.78 271.78 1,017,661
Dec 2, 2025 258.80 266.39 257.81 264.95 264.95 811,479
Dec 1, 2025 274.98 275.19 257.31 257.80 257.80 792,933
Nov 28, 2025 283.93 284.00 277.64 279.46 279.46 270,946
Nov 26, 2025 283.52 283.95 273.52 279.19 279.19 566,410
Nov 25, 2025 276.99 280.00 269.68 278.47 278.47 674,882
Nov 24, 2025 272.54 282.03 272.22 276.99 276.99 689,325
Nov 21, 2025 271.04 273.55 260.28 272.54 272.54 792,833
Nov 20, 2025 294.42 295.60 270.99 273.98 273.98 847,681
Nov 19, 2025 279.80 286.21 276.83 280.43 280.43 672,517
Nov 18, 2025 283.99 288.09 275.64 280.95 280.95 789,822
Nov 17, 2025 291.02 292.35 278.67 283.66 283.66 668,623
Nov 14, 2025 280.02 299.72 280.02 291.21 291.21 890,764
Nov 13, 2025 316.94 318.01 293.45 295.49 295.49 1,212,389
Nov 12, 2025 328.10 334.56 320.04 323.32 323.32 477,675
Nov 11, 2025 329.19 333.10 324.04 328.09 328.09 496,545
Nov 10, 2025 338.36 341.18 324.48 333.87 333.87 642,923
Nov 7, 2025 319.90 332.17 307.32 329.65 329.65 1,416,440
Nov 6, 2025 350.81 350.81 324.48 328.23 328.23 946,245
Nov 5, 2025 357.00 361.58 345.80 350.70 350.70 862,209
Nov 4, 2025 354.25 367.91 347.90 365.08 365.08 645,035
Nov 3, 2025 375.48 380.00 363.10 367.88 367.88 466,986
Oct 31, 2025 372.20 375.80 359.08 369.91 369.91 588,038
Oct 30, 2025 375.86 379.00 363.00 365.83 365.83 800,924
Oct 29, 2025 384.34 394.06 375.00 380.65 380.65 671,272
Oct 28, 2025 384.90 386.80 379.07 379.93 379.93 510,895
Oct 27, 2025 388.74 391.16 375.00 380.13 380.13 751,637
Oct 24, 2025 372.93 380.20 364.37 378.54 378.54 784,103
Oct 23, 2025 366.50 371.00 359.95 364.28 364.28 698,997
Oct 22, 2025 373.57 378.29 345.28 355.18 355.18 1,159,393
Oct 21, 2025 367.14 379.67 361.12 377.18 377.18 853,560
Oct 20, 2025 361.11 366.15 355.00 364.04 364.04 1,726,900
Oct 17, 2025 364.50 368.73 349.09 350.59 350.59 1,616,650
Oct 16, 2025 385.00 387.26 368.56 374.10 374.10 1,101,110
Oct 15, 2025 406.00 409.66 377.01 384.69 384.69 1,238,178
Oct 14, 2025 401.51 411.16 391.56 401.63 401.63 737,549
Oct 13, 2025 392.29 411.00 381.01 409.83 409.83 1,321,008
Oct 10, 2025 397.82 408.99 390.13 392.29 392.29 1,049,557
Oct 9, 2025 408.15 417.86 396.00 398.29 398.29 1,024,582
Oct 8, 2025 399.77 410.75 389.99 407.51 407.51 1,632,798
Oct 7, 2025 390.73 400.01 386.01 395.13 395.13 1,459,352
Oct 6, 2025 385.39 392.82 373.03 391.88 391.88 1,823,612
Oct 3, 2025 374.43 383.80 366.82 374.64 374.64 1,683,651
Oct 2, 2025 354.45 363.77 349.71 360.28 360.28 1,571,480
Oct 1, 2025 318.17 346.24 318.00 346.08 346.08 2,075,376
Sep 30, 2025 307.68 316.60 303.72 314.89 314.89 1,029,905
Sep 29, 2025 310.42 317.11 305.31 308.69 308.69 1,445,361
Sep 26, 2025 303.36 305.01 294.00 301.20 301.20 752,815
Sep 25, 2025 293.08 302.48 278.10 301.79 301.79 1,164,512
Sep 24, 2025 302.04 307.11 297.46 301.52 301.52 1,378,228
Sep 23, 2025 293.32 301.12 291.78 298.61 298.61 1,588,368

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
AeroVironment, Inc. Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at AVAV, per a recent SEC DEF 14A filing. We estimate that the median employee at AeroVironment Inc is paid $113,740.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation