AgEagle Aerial Systems, Inc. (LON:0A4B)
London · Delayed Price · Currency is GBP · Price in USD 1.090
+0.030 (2.83%)
At close: Mar 4, 2026
AgEagle Aerial Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.10 | 1.10 | 1.03 | 1.09 | 1.09 | 2.83% | 14,690 |
| Mar 3, 2026 | 1.04 | 1.13 | 1.00 | 1.06 | 1.06 | 1.92% | 273,408 |
| Mar 2, 2026 | 1.01 | 1.19 | 1.00 | 1.04 | 1.04 | 13.25% | 140,997 |
| Feb 27, 2026 | 1.00 | 1.00 | 0.90 | 0.92 | 0.92 | -5.33% | 71,526 |
| Feb 26, 2026 | 1.00 | 1.03 | 0.97 | 0.97 | 0.97 | -5.83% | 34,696 |
| Feb 25, 2026 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | 1.18% | 17,390 |
| Feb 24, 2026 | 1.02 | 1.02 | 0.96 | 1.02 | 1.02 | 1.80% | 12,809 |
| Feb 23, 2026 | 1.04 | 1.04 | 0.98 | 1.00 | 1.00 | -2.91% | 15,180 |
| Feb 20, 2026 | 1.05 | 1.10 | 1.01 | 1.03 | 1.03 | - | 32,532 |
| Feb 19, 2026 | 1.10 | 1.10 | 1.01 | 1.03 | 1.03 | -0.96% | 25,556 |
| Feb 18, 2026 | 0.99 | 1.06 | 0.97 | 1.04 | 1.04 | 5.47% | 24,582 |
| Feb 17, 2026 | 1.01 | 1.05 | 0.95 | 0.99 | 0.99 | -4.26% | 25,824 |
| Feb 13, 2026 | 0.98 | 1.05 | 0.98 | 1.03 | 1.03 | 3.00% | 9,923 |
| Feb 12, 2026 | 1.05 | 1.06 | 1.00 | 1.00 | 1.00 | -2.91% | 28,548 |
| Feb 11, 2026 | 1.10 | 1.10 | 1.01 | 1.03 | 1.03 | -4.19% | 28,533 |
| Feb 10, 2026 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -4.02% | 7,185 |
| Feb 9, 2026 | 1.13 | 1.14 | 1.08 | 1.12 | 1.12 | 1.82% | 49,250 |
| Feb 6, 2026 | 0.97 | 1.12 | 0.97 | 1.10 | 1.10 | 8.91% | 79,588 |
| Feb 5, 2026 | 1.04 | 1.05 | 0.99 | 1.01 | 1.01 | -0.98% | 24,473 |
| Feb 4, 2026 | 1.12 | 1.12 | 1.00 | 1.02 | 1.02 | -3.77% | 54,219 |
| Feb 3, 2026 | 1.07 | 1.10 | 1.05 | 1.06 | 1.06 | -2.30% | 19,303 |
| Feb 2, 2026 | 1.10 | 1.11 | 1.01 | 1.09 | 1.09 | 0.46% | 17,426 |
| Jan 30, 2026 | 1.15 | 1.16 | 1.05 | 1.08 | 1.08 | -4.42% | 56,612 |
| Jan 29, 2026 | 1.18 | 1.24 | 1.10 | 1.13 | 1.13 | -5.83% | 22,978 |
| Jan 28, 2026 | 1.25 | 1.27 | 1.17 | 1.20 | 1.20 | -4.00% | 25,937 |
| Jan 27, 2026 | 1.24 | 1.25 | 1.18 | 1.25 | 1.25 | -0.40% | 24,764 |
| Jan 26, 2026 | 1.30 | 1.31 | 1.24 | 1.26 | 1.26 | -8.06% | 16,309 |
| Jan 23, 2026 | 1.47 | 1.47 | 1.32 | 1.37 | 1.37 | 3.80% | 28,378 |
| Jan 22, 2026 | 1.31 | 1.42 | 1.24 | 1.32 | 1.32 | 6.05% | 53,536 |
| Jan 21, 2026 | 1.32 | 1.35 | 1.23 | 1.24 | 1.24 | -7.60% | 31,980 |
| Jan 20, 2026 | 1.39 | 1.41 | 1.31 | 1.34 | 1.34 | -8.40% | 46,031 |
| Jan 16, 2026 | 1.50 | 1.53 | 1.41 | 1.47 | 1.47 | -7.28% | 167,556 |
| Jan 15, 2026 | 1.62 | 1.75 | 1.53 | 1.58 | 1.58 | -4.82% | 42,830 |
| Jan 14, 2026 | 1.86 | 1.86 | 1.62 | 1.66 | 1.66 | -11.47% | 71,277 |
| Jan 13, 2026 | 1.58 | 2.13 | 1.58 | 1.88 | 1.88 | 18.30% | 438,298 |
| Jan 12, 2026 | 1.85 | 1.85 | 1.55 | 1.59 | 1.59 | -10.96% | 183,758 |
| Jan 9, 2026 | 1.77 | 2.08 | 1.67 | 1.78 | 1.78 | 7.23% | 354,831 |
| Jan 8, 2026 | 1.24 | 1.90 | 1.22 | 1.66 | 1.66 | 36.07% | 685,194 |
| Jan 7, 2026 | 1.42 | 1.50 | 1.21 | 1.22 | 1.22 | -8.96% | 327,953 |
| Jan 6, 2026 | 1.65 | 1.65 | 1.33 | 1.34 | 1.34 | -14.05% | 110,696 |
| Jan 5, 2026 | 1.16 | 1.60 | 1.13 | 1.56 | 1.56 | 33.82% | 335,114 |
| Jan 2, 2026 | 0.94 | 1.19 | 0.93 | 1.17 | 1.17 | 38.36% | 821,314 |
| Dec 31, 2025 | 0.82 | 0.84 | 0.81 | 0.84 | 0.84 | 2.01% | 14,834 |
| Dec 30, 2025 | 0.89 | 0.89 | 0.82 | 0.83 | 0.83 | -4.48% | 17,130 |
| Dec 29, 2025 | 0.92 | 0.95 | 0.86 | 0.86 | 0.86 | -8.07% | 35,288 |
| Dec 24, 2025 | 1.04 | 1.04 | 0.94 | 0.94 | 0.94 | -4.86% | 5,550 |
| Dec 23, 2025 | 1.04 | 1.09 | 0.99 | 0.99 | 0.99 | -8.52% | 45,673 |
| Dec 22, 2025 | 1.07 | 1.14 | 1.04 | 1.08 | 1.08 | 9.32% | 32,254 |
| Dec 19, 2025 | 0.92 | 1.00 | 0.91 | 0.99 | 0.99 | 8.55% | 25,518 |
| Dec 18, 2025 | 0.90 | 0.96 | 0.82 | 0.91 | 0.91 | -5.29% | 29,258 |