AVAV: AeroVironment Inc.

As of Friday, August 14th, 2026

$ 192.81

+3.38 +1.78%

Open: 201.51
High: 207.83
Low: 188.14
Volume: 1,534,390
Previous Close on Thursday, August 13th, 2026

$ 189.43

-4.38 -2.26%

Open: 190.00
High: 194.30
Low: 185.68
Volume: 897,206

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 201.51 207.83 188.14 192.81 1,534,390 +3.38 +1.78
2026-08-13 190.00 194.30 185.68 189.43 897,206 -4.38 -2.26
2026-08-12 196.82 196.82 191.18 193.81 1,013,181 -2.21 -1.13
2026-08-11 188.60 196.32 185.00 196.02 977,971 +6.87 +3.63
2026-08-10 186.39 190.96 180.50 189.15 1,423,062 +2.42 +1.30
2026-08-07 172.70 187.50 168.74 186.73 1,896,243 +15.61 +9.12
2026-08-06 166.11 174.79 165.00 171.12 1,039,616 +3.06 +1.82
2026-08-05 173.99 176.21 166.65 168.06 1,002,819 -0.96 -0.57
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 207.83
On 2026-08-14		 180.50
On 2026-08-10		 6.08 3.26 196.82
On 2026-08-12		 185.68
On 2026-08-13		 -5.66 192.24
10D 207.83
On 2026-08-14		 150.25
On 2026-08-03		 43.44 29.08 176.21
On 2026-08-05		 165.00
On 2026-08-06		 -6.36 181.53
20D 207.83
On 2026-08-14		 140.01
On 2026-07-20		 50.61 35.59 162.30
On 2026-07-23		 140.43
On 2026-07-30		 -13.48 165.70
WTD 207.83
On 2026-08-14		 180.50
On 2026-08-10		 6.08 3.26 196.82
On 2026-08-12		 185.68
On 2026-08-13		 -5.66 192.24
MTD 207.83
On 2026-08-14		 150.25
On 2026-08-03		 43.44 29.08 176.21
On 2026-08-05		 165.00
On 2026-08-06		 -6.36 181.53
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,603
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,067
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,129,735
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 14,997,421
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
AVAV

AeroVironment Inc.

192.81 +3.38 +1.78 1,534,390