AVAV: AeroVironment Inc.

As of Tuesday, May 5th, 2026

$ 166.69

-13.57 -7.53%

Open: 182.05
High: 182.50
Low: 166.50
Volume: 1,747,824
Previous Close on Monday, May 4th, 2026

$ 180.26

-4.71 -2.55%

Open: 185.73
High: 185.73
Low: 177.67
Volume: 1,280,101

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-05 182.05 182.50 166.50 166.69 1,747,351 -13.57 -7.53
2026-05-04 185.73 185.73 177.67 180.26 1,280,101 -4.71 -2.55
2026-05-01 195.05 195.85 184.00 184.97 1,062,655 -10.05 -5.15
2026-04-30 185.95 195.51 184.26 195.02 1,106,330 +11.52 +6.28
2026-04-29 191.67 191.72 181.70 183.50 815,938 -8.84 -4.60
2026-04-28 193.02 193.02 185.53 192.34 870,389 -3.40 -1.74
2026-04-27 195.50 200.86 193.63 195.74 701,626 -0.54 -0.28
2026-04-24 203.77 203.84 195.32 196.28 852,194 -5.63 -2.79
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 195.85
On 2026-05-01		 166.50
On 2026-05-05		 -25.65 -13.34 195.85
On 2026-05-01		 166.50
On 2026-05-05		 -14.99 182.09
10D 219.20
On 2026-04-22		 166.50
On 2026-05-05		 -43.38 -20.65 219.20
On 2026-04-22		 166.50
On 2026-05-05		 -24.04 190.68
20D 222.40
On 2026-04-21		 166.50
On 2026-05-05		 -20.16 -10.79 222.40
On 2026-04-21		 166.50
On 2026-05-05		 -25.13 191.96
WTD 185.73
On 2026-05-04		 166.50
On 2026-05-05		 -18.28 -9.88 185.73
On 2026-05-04		 166.50
On 2026-05-05		 -10.35 173.48
MTD 195.85
On 2026-05-01		 166.50
On 2026-05-05		 -28.33 -14.53 195.85
On 2026-05-01		 166.50
On 2026-05-05		 -14.99 177.31
As of Tuesday, May 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.68 +6.16 +2.20 6,020,728
KO

The Coca-Cola Company

78.48 +0.29 +0.37 11,385,805
PFE

Pfizer Inc.

26.45 +0.15 +0.57 55,389,501
VZ

Verizon Communications Inc.

47.34 -0.23 -0.48 15,124,376
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,298.25 +356.35 +0.73 394,257,582
DJTA

Dow Jones Transportation Average

20,020.25 +414.56 +2.11 124,516,075
SPX

S&P 500 Index

7,259.22 +58.47 +0.81
OEX

S&P 100 Index

3,585.92 +30.69 +0.86
NDX

NASDAQ 100 Index

28,015.06 +363.24 +1.31
NYA

NYSE Composite Index

23,008.67 +115.21 +0.50
XAX

NYSE AMEX Composite Index

9,081.82 +98.64 +1.10
RUI

RUSSELL 1000 Index

3,949.59 +31.38 +0.80
RUT

Russell 2000 Index

2,845.00 +49.01 +1.75
RUA

Russell 3000 Index

4,123.28 +34.58 +0.85
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.94 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.82 -0.20 -0.95
 
Recent
Ticker Last Chg %Chg Volume
NVDA

Nvidia Corp.

196.50 -2.04 -1.03 108,992,089
HIW

Highwoods Properties Inc.

25.10 +0.64 +2.62 909,201
AORT

Artivion Inc.

35.91 +0.38 +1.07 284,127
UWM

ProShares Ultra Russell2000

60.18 +2.00 +3.44 273,843
AVAV

AeroVironment Inc.

166.69 -13.57 -7.53 1,747,824