AgEagle Aerial Systems, Inc. (LON:0A4B)
London · Delayed Price · Currency is GBP · Price in USD 1.855
+0.015 (0.82%)
At close: Oct 31, 2025
AgEagle Aerial Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.88 | 1.89 | 1.85 | 1.86 | 1.86 | 0.82% | 1,537 |
| Oct 30, 2025 | 1.87 | 1.90 | 1.84 | 1.84 | 1.84 | -0.27% | 27,868 |
| Oct 29, 2025 | 1.89 | 1.90 | 1.83 | 1.85 | 1.85 | -5.29% | 19,822 |
| Oct 28, 2025 | 2.04 | 2.04 | 1.92 | 1.95 | 1.95 | -4.28% | 25,724 |
| Oct 27, 2025 | 2.11 | 2.16 | 2.04 | 2.04 | 2.04 | -3.78% | 16,103 |
| Oct 24, 2025 | 2.14 | 2.15 | 2.05 | 2.12 | 2.12 | 0.48% | 35,121 |
| Oct 23, 2025 | 1.97 | 2.11 | 1.97 | 2.11 | 2.11 | 9.92% | 42,311 |
| Oct 22, 2025 | 1.96 | 2.06 | 1.90 | 1.92 | 1.92 | -7.13% | 66,925 |
| Oct 21, 2025 | 2.19 | 2.24 | 2.06 | 2.06 | 2.06 | -6.91% | 14,322 |
| Oct 20, 2025 | 2.20 | 2.24 | 2.12 | 2.22 | 2.22 | 6.49% | 7,632 |
| Oct 17, 2025 | 2.08 | 2.15 | 1.96 | 2.08 | 2.08 | -6.60% | 48,408 |
| Oct 16, 2025 | 2.44 | 2.59 | 2.15 | 2.23 | 2.23 | -5.64% | 32,064 |
| Oct 15, 2025 | 2.43 | 2.55 | 2.30 | 2.36 | 2.36 | -3.20% | 65,922 |
| Oct 14, 2025 | 2.20 | 2.44 | 2.15 | 2.44 | 2.44 | 3.97% | 19,802 |
| Oct 13, 2025 | 2.20 | 2.38 | 2.11 | 2.35 | 2.35 | 5.73% | 67,116 |
| Oct 10, 2025 | 2.25 | 2.42 | 2.20 | 2.22 | 2.22 | -1.64% | 259,431 |
| Oct 9, 2025 | 2.45 | 2.63 | 2.25 | 2.26 | 2.26 | -8.89% | 38,101 |
| Oct 8, 2025 | 2.62 | 2.66 | 2.43 | 2.48 | 2.48 | -2.37% | 246,556 |
| Oct 7, 2025 | 2.94 | 2.95 | 2.44 | 2.54 | 2.54 | -6.97% | 383,028 |
| Oct 6, 2025 | 2.83 | 2.84 | 2.67 | 2.73 | 2.73 | 9.66% | 95,694 |
| Oct 3, 2025 | 2.55 | 2.63 | 2.41 | 2.49 | 2.49 | 2.05% | 172,900 |
| Oct 2, 2025 | 2.20 | 2.45 | 2.20 | 2.44 | 2.44 | 15.68% | 76,774 |
| Oct 1, 2025 | 2.00 | 2.15 | 1.99 | 2.11 | 2.11 | 6.58% | 39,543 |
| Sep 30, 2025 | 2.05 | 2.19 | 1.97 | 1.98 | 1.98 | -1.99% | 41,980 |
| Sep 29, 2025 | 2.09 | 2.09 | 1.97 | 2.02 | 2.02 | -2.42% | 17,004 |
| Sep 26, 2025 | 2.00 | 2.10 | 2.00 | 2.07 | 2.07 | 7.27% | 20,928 |
| Sep 25, 2025 | 2.06 | 2.06 | 1.93 | 1.93 | 1.93 | -10.55% | 19,458 |
| Sep 24, 2025 | 2.18 | 2.30 | 2.15 | 2.15 | 2.15 | 2.23% | 169,818 |
| Sep 23, 2025 | 2.20 | 2.37 | 2.11 | 2.11 | 2.11 | -2.95% | 95,864 |
| Sep 22, 2025 | 2.01 | 2.20 | 1.90 | 2.17 | 2.17 | 8.18% | 56,324 |
| Sep 19, 2025 | 1.84 | 2.03 | 1.82 | 2.01 | 2.01 | 6.37% | 27,982 |
| Sep 18, 2025 | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | 1.62% | 3,798 |
| 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 |