AgEagle Aerial Systems, Inc. (UAVS)

NYSEAMERICAN: UAVS · Real-Time Price · USD

0.7339

+0.0039 (0.53%)

At close: Jul 20, 2026, 4:00 PM EDT

0.7320

-0.0019 (-0.26%)

After-hours: Jul 20, 2026, 8:00 PM EDT

AgEagle Aerial Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.73	0.74	0.70	0.73	0.73	0.53%	751,078
Jul 17, 2026	0.74	0.75	0.71	0.73	0.73	-2.89%	746,261
Jul 16, 2026	0.78	0.78	0.74	0.75	0.75	-5.10%	510,835
Jul 15, 2026	0.79	0.81	0.78	0.79	0.79	0.34%	370,632
Jul 14, 2026	0.76	0.79	0.76	0.79	0.79	3.73%	381,908
Jul 13, 2026	0.79	0.80	0.74	0.76	0.76	-4.07%	829,894
Jul 10, 2026	0.80	0.80	0.77	0.79	0.79	-0.83%	490,310
Jul 9, 2026	0.82	0.82	0.79	0.80	0.80	-1.05%	614,538
Jul 8, 2026	0.78	0.81	0.77	0.81	0.81	-0.42%	799,804
Jul 7, 2026	0.84	0.84	0.79	0.81	0.81	-4.64%	915,266
Jul 6, 2026	0.84	0.85	0.83	0.85	0.85	0.75%	408,314
Jul 2, 2026	0.87	0.91	0.83	0.85	0.85	-4.39%	873,786
Jul 1, 2026	0.89	0.91	0.87	0.88	0.88	-0.84%	432,582
Jun 30, 2026	0.88	0.90	0.86	0.89	0.89	3.40%	930,400
Jun 29, 2026	0.87	0.88	0.83	0.86	0.86	-0.57%	667,074
Jun 26, 2026	0.82	0.87	0.82	0.87	0.87	5.76%	1,227,014
Jun 25, 2026	0.86	0.86	0.81	0.82	0.82	-5.13%	939,716
Jun 24, 2026	0.88	0.90	0.85	0.86	0.86	-1.82%	912,482
Jun 23, 2026	0.89	0.91	0.88	0.88	0.88	-2.51%	1,175,496
Jun 22, 2026	0.97	0.97	0.90	0.90	0.90	-4.21%	1,411,453
Jun 18, 2026	0.93	0.95	0.90	0.94	0.94	1.05%	1,638,184
Jun 17, 2026	0.89	0.94	0.89	0.93	0.93	4.43%	1,732,383
Jun 16, 2026	0.91	0.92	0.89	0.89	0.89	-2.19%	1,277,600
Jun 15, 2026	0.94	0.96	0.90	0.91	0.91	-1.58%	1,537,250
Jun 12, 2026	0.95	0.95	0.91	0.93	0.93	-1.53%	1,438,504
Jun 11, 2026	0.90	0.95	0.90	0.94	0.94	5.79%	1,706,624
Jun 10, 2026	0.92	0.95	0.88	0.89	0.89	-3.21%	1,674,979
Jun 9, 2026	0.97	0.99	0.90	0.92	0.92	-4.03%	2,052,564
Jun 8, 2026	0.97	0.99	0.95	0.96	0.96	0.94%	1,909,909
Jun 5, 2026	1.05	1.05	0.93	0.95	0.95	-11.24%	6,052,265
Jun 4, 2026	1.02	1.08	1.01	1.07	1.07	0.94%	1,959,762
Jun 3, 2026	1.11	1.11	1.05	1.06	1.06	-7.83%	2,938,654
Jun 2, 2026	1.14	1.17	1.12	1.15	1.15	-0.86%	3,340,256
Jun 1, 2026	1.16	1.20	1.13	1.16	1.16	-0.85%	4,003,982
May 29, 2026	1.19	1.19	1.08	1.17	1.17	-1.68%	6,905,217
May 28, 2026	1.20	1.30	1.17	1.19	1.19	12.26%	26,544,056
May 27, 2026	1.09	1.09	1.04	1.06	1.06	0.95%	2,140,802
May 26, 2026	1.05	1.10	1.04	1.05	1.05	2.94%	2,557,620
May 22, 2026	0.97	1.04	0.97	1.02	1.02	5.05%	1,373,791
May 21, 2026	0.95	0.98	0.93	0.97	0.97	2.21%	1,492,986
May 20, 2026	0.96	0.98	0.92	0.95	0.95	-	1,833,794
May 19, 2026	0.98	1.01	0.95	0.95	0.95	-3.06%	1,494,878
May 18, 2026	1.04	1.04	0.98	0.98	0.98	-6.67%	1,918,715
May 15, 2026	1.05	1.08	1.03	1.05	1.05	-4.55%	1,767,305
May 14, 2026	1.07	1.11	1.05	1.10	1.10	2.80%	2,117,677
May 13, 2026	1.08	1.10	1.05	1.07	1.07	-1.83%	1,691,586
May 12, 2026	1.13	1.14	1.07	1.09	1.09	-3.54%	1,828,241
May 11, 2026	1.15	1.16	1.12	1.13	1.13	-3.42%	2,364,151
May 8, 2026	1.17	1.19	1.12	1.17	1.17	-	2,414,405
May 7, 2026	1.13	1.18	1.10	1.17	1.17	4.46%	2,811,063