AgEagle Aerial Systems, Inc. (UAVS)
NYSEAMERICAN: UAVS · Real-Time Price · USD
1.020
+0.025 (2.53%)
Sep 18, 2026, 4:00 PM EDT - Market closed
AgEagle Aerial Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | 2.53% | 613,791 |
| Sep 17, 2026 | 0.97 | 1.05 | 0.97 | 0.99 | 0.99 | 6.33% | 1,247,147 |
| Sep 16, 2026 | 0.95 | 0.97 | 0.93 | 0.94 | 0.94 | -0.91% | 592,482 |
| Sep 15, 2026 | 0.97 | 0.98 | 0.93 | 0.94 | 0.94 | 0.41% | 549,644 |
| Sep 14, 2026 | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | -2.80% | 729,030 |
| Sep 11, 2026 | 1.00 | 1.01 | 0.95 | 0.97 | 0.97 | -2.72% | 918,011 |
| Sep 10, 2026 | 0.99 | 1.03 | 0.96 | 0.99 | 0.99 | -2.50% | 1,191,483 |
| Sep 9, 2026 | 1.06 | 1.07 | 1.01 | 1.02 | 1.02 | -5.56% | 889,847 |
| Sep 8, 2026 | 1.06 | 1.10 | 1.06 | 1.08 | 1.08 | 1.89% | 955,303 |
| Sep 4, 2026 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | -4.50% | 1,246,710 |
| Sep 3, 2026 | 1.10 | 1.14 | 1.08 | 1.11 | 1.11 | 2.78% | 1,453,960 |
| Sep 2, 2026 | 1.07 | 1.15 | 1.07 | 1.08 | 1.08 | 3.85% | 1,917,183 |
| Sep 1, 2026 | 1.08 | 1.10 | 1.02 | 1.04 | 1.04 | -7.14% | 1,578,722 |
| Aug 31, 2026 | 1.07 | 1.13 | 1.05 | 1.12 | 1.12 | 3.70% | 1,603,796 |
| Aug 28, 2026 | 1.13 | 1.16 | 1.06 | 1.08 | 1.08 | -3.57% | 2,425,933 |
| Aug 27, 2026 | 1.11 | 1.13 | 1.08 | 1.12 | 1.12 | 1.82% | 1,403,701 |
| Aug 26, 2026 | 1.07 | 1.10 | 1.06 | 1.10 | 1.10 | 1.85% | 1,351,074 |
| Aug 25, 2026 | 1.08 | 1.12 | 1.06 | 1.08 | 1.08 | - | 1,896,185 |
| Aug 24, 2026 | 1.00 | 1.09 | 0.99 | 1.08 | 1.08 | 6.93% | 2,544,050 |
| Aug 21, 2026 | 0.93 | 1.09 | 0.93 | 1.01 | 1.01 | 11.60% | 4,527,313 |
| Aug 20, 2026 | 0.90 | 0.93 | 0.87 | 0.91 | 0.91 | -0.26% | 857,104 |
| Aug 19, 2026 | 0.86 | 0.93 | 0.85 | 0.91 | 0.91 | 6.08% | 1,011,463 |
| Aug 18, 2026 | 0.88 | 0.94 | 0.85 | 0.86 | 0.86 | -7.02% | 2,518,139 |
| Aug 17, 2026 | 1.03 | 1.05 | 0.90 | 0.92 | 0.92 | -15.60% | 4,517,903 |
| Aug 14, 2026 | 1.09 | 1.13 | 1.04 | 1.09 | 1.09 | 1.87% | 3,965,323 |
| Aug 13, 2026 | 0.95 | 1.08 | 0.94 | 1.07 | 1.07 | 13.06% | 2,844,107 |
| Aug 12, 2026 | 1.00 | 1.01 | 0.92 | 0.95 | 0.95 | -4.90% | 2,278,742 |
| Aug 11, 2026 | 1.06 | 1.09 | 0.98 | 1.00 | 1.00 | -1.47% | 2,938,912 |
| Aug 10, 2026 | 0.94 | 1.10 | 0.94 | 1.01 | 1.01 | 9.76% | 6,671,519 |
| Aug 7, 2026 | 0.85 | 0.96 | 0.83 | 0.92 | 0.92 | 28.09% | 10,656,655 |
| Aug 6, 2026 | 0.73 | 0.74 | 0.72 | 0.72 | 0.72 | -0.86% | 363,993 |
| Aug 5, 2026 | 0.76 | 0.76 | 0.72 | 0.72 | 0.72 | -1.55% | 383,591 |
| Aug 4, 2026 | 0.72 | 0.76 | 0.72 | 0.74 | 0.74 | 2.34% | 988,701 |
| Aug 3, 2026 | 0.70 | 0.74 | 0.69 | 0.72 | 0.72 | 3.01% | 691,094 |
| Jul 31, 2026 | 0.72 | 0.72 | 0.68 | 0.70 | 0.70 | -2.42% | 387,637 |
| Jul 30, 2026 | 0.68 | 0.73 | 0.67 | 0.72 | 0.72 | 6.11% | 757,065 |
| Jul 29, 2026 | 0.70 | 0.71 | 0.65 | 0.67 | 0.67 | -3.60% | 624,754 |
| Jul 28, 2026 | 0.68 | 0.70 | 0.66 | 0.70 | 0.70 | -0.29% | 619,274 |
| Jul 27, 2026 | 0.72 | 0.73 | 0.68 | 0.70 | 0.70 | -0.78% | 551,694 |
| Jul 24, 2026 | 0.71 | 0.72 | 0.67 | 0.71 | 0.71 | 0.73% | 648,258 |
| Jul 23, 2026 | 0.72 | 0.73 | 0.69 | 0.70 | 0.70 | -2.00% | 653,915 |
| Jul 22, 2026 | 0.75 | 0.76 | 0.71 | 0.72 | 0.72 | -4.51% | 493,088 |
| Jul 21, 2026 | 0.74 | 0.76 | 0.72 | 0.75 | 0.75 | 2.19% | 367,424 |
| 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 |