AgEagle Aerial Systems, Inc. (LON:0A4B)
London · Delayed Price · Currency is GBP · Price in USD 1.620
-0.172 (-9.59%)
At close: Sep 15, 2025
AgEagle Aerial Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.82 | 1.92 | 1.82 | 1.86 | 1.86 | 3.92% | 59,650 |
| Sep 16, 2025 | 1.72 | 1.79 | 1.72 | 1.79 | 1.79 | 10.19% | 16,698 |
| Sep 15, 2025 | 1.81 | 1.81 | 1.62 | 1.62 | 1.62 | -9.60% | 75,222 |
| Sep 12, 2025 | 1.87 | 1.87 | 1.79 | 1.79 | 1.79 | -2.87% | 25,956 |
| Sep 11, 2025 | 2.04 | 2.10 | 1.84 | 1.85 | 1.85 | -9.34% | 132,065 |
| Sep 10, 2025 | 1.92 | 2.12 | 1.89 | 2.04 | 2.04 | 5.44% | 79,783 |
| Sep 9, 2025 | 1.93 | 1.94 | 1.89 | 1.93 | 1.93 | 2.12% | 21,660 |
| Sep 8, 2025 | 1.87 | 1.92 | 1.87 | 1.89 | 1.89 | 2.27% | 26,471 |
| Sep 5, 2025 | 1.79 | 1.85 | 1.79 | 1.85 | 1.85 | 6.51% | 1,338 |
| Sep 4, 2025 | 1.84 | 1.84 | 1.74 | 1.74 | 1.74 | -7.47% | 56,578 |
| Sep 3, 2025 | 1.90 | 1.90 | 1.86 | 1.88 | 1.88 | 1.08% | 2,445 |
| Sep 2, 2025 | 1.89 | 1.89 | 1.82 | 1.86 | 1.86 | -4.28% | 16,298 |
| Aug 29, 2025 | 1.98 | 2.06 | 1.94 | 1.94 | 1.94 | -2.22% | 67,445 |
| Aug 28, 2025 | 1.95 | 1.99 | 1.94 | 1.98 | 1.98 | -1.83% | 40,604 |
| Aug 27, 2025 | 2.08 | 2.08 | 1.98 | 2.02 | 2.02 | -1.61% | 74,169 |
| Aug 26, 2025 | 1.89 | 2.15 | 1.89 | 2.05 | 2.05 | 8.28% | 21,497 |
| Aug 25, 2025 | 2.00 | 2.03 | 1.90 | 1.90 | 1.90 | -2.07% | 9,746 |
| Aug 22, 2025 | 1.92 | 1.99 | 1.90 | 1.94 | 1.94 | 2.65% | 90,335 |
| Aug 21, 2025 | 1.88 | 1.98 | 1.80 | 1.89 | 1.89 | 5.60% | 35,987 |
| Aug 20, 2025 | 1.71 | 1.80 | 1.66 | 1.79 | 1.79 | 2.12% | 101,265 |
| Aug 19, 2025 | 1.90 | 1.97 | 1.73 | 1.75 | 1.75 | -9.19% | 115,169 |
| Aug 18, 2025 | 2.09 | 2.09 | 1.90 | 1.93 | 1.93 | -7.45% | 78,535 |
| Aug 15, 2025 | 2.19 | 2.40 | 2.04 | 2.08 | 2.08 | 2.72% | 111,834 |
| Aug 14, 2025 | 2.05 | 2.09 | 2.00 | 2.03 | 2.03 | -5.59% | 28,558 |
| Aug 13, 2025 | 2.16 | 2.16 | 2.08 | 2.15 | 2.15 | 5.04% | 27,556 |
| Aug 12, 2025 | 1.99 | 2.16 | 1.99 | 2.04 | 2.04 | 0.20% | 16,686 |
| Aug 11, 2025 | 2.08 | 2.14 | 1.99 | 2.04 | 2.04 | -4.09% | 27,754 |
| Aug 8, 2025 | 2.34 | 2.34 | 2.08 | 2.13 | 2.13 | -4.75% | 50,748 |
| Aug 7, 2025 | 2.39 | 2.51 | 2.23 | 2.23 | 2.23 | -5.55% | 154,917 |
| Aug 6, 2025 | 2.54 | 2.73 | 2.35 | 2.36 | 2.36 | -5.33% | 119,720 |
| Aug 5, 2025 | 2.45 | 2.61 | 2.25 | 2.50 | 2.50 | 1.22% | 120,118 |
| Aug 4, 2025 | 1.95 | 2.47 | 1.95 | 2.47 | 2.47 | 22.33% | 120,329 |
| Aug 1, 2025 | 1.86 | 2.02 | 1.80 | 2.02 | 2.02 | -2.66% | 101,058 |
| Jul 31, 2025 | 2.10 | 2.13 | 2.07 | 2.07 | 2.07 | -7.38% | 32,199 |
| Jul 30, 2025 | 2.39 | 2.39 | 2.06 | 2.24 | 2.24 | -12.18% | 69,842 |
| Jul 29, 2025 | 2.40 | 2.88 | 2.38 | 2.55 | 2.55 | 4.30% | 169,783 |
| Jul 28, 2025 | 3.04 | 3.04 | 2.40 | 2.44 | 2.44 | -13.32% | 158,164 |
| Jul 25, 2025 | 3.03 | 3.12 | 2.62 | 2.82 | 2.82 | -1.98% | 91,622 |
| Jul 24, 2025 | 2.98 | 3.85 | 2.83 | 2.87 | 2.87 | 5.98% | 372,088 |
| Jul 23, 2025 | 2.17 | 2.94 | 2.12 | 2.71 | 2.71 | 29.17% | 281,367 |
| Jul 22, 2025 | 1.95 | 2.49 | 1.95 | 2.10 | 2.10 | -7.50% | 139,982 |
| Jul 21, 2025 | 1.92 | 2.64 | 1.92 | 2.27 | 2.27 | 14.84% | 624,282 |
| Jul 18, 2025 | 1.63 | 2.37 | 1.63 | 1.98 | 1.98 | 38.60% | 1,114,175 |
| Jul 17, 2025 | 1.52 | 1.61 | 1.42 | 1.43 | 1.43 | 1.14% | 36,715 |
| Jul 16, 2025 | 1.30 | 1.42 | 1.29 | 1.41 | 1.41 | 7.97% | 13,490 |
| Jul 15, 2025 | 1.39 | 1.40 | 1.26 | 1.31 | 1.31 | -10.92% | 53,431 |
| Jul 14, 2025 | 1.60 | 1.84 | 1.46 | 1.47 | 1.47 | 1.10% | 143,492 |