AgEagle Aerial Systems, Inc. (UAVS)
NYSEAMERICAN: UAVS · Real-Time Price · USD
0.9819
-0.0781 (-7.37%)
Mar 20, 2026, 4:00 PM EDT - Market closed
AgEagle Aerial Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.07 | 1.07 | 0.97 | 0.98 | 0.98 | -7.37% | 2,690,014 |
| Mar 19, 2026 | 1.05 | 1.07 | 1.01 | 1.06 | 1.06 | -0.93% | 4,082,985 |
| Mar 18, 2026 | 1.03 | 1.10 | 1.03 | 1.07 | 1.07 | 3.88% | 3,725,682 |
| Mar 17, 2026 | 1.02 | 1.06 | 1.00 | 1.03 | 1.03 | 3.00% | 1,715,477 |
| Mar 16, 2026 | 1.04 | 1.06 | 1.00 | 1.00 | 1.00 | -5.66% | 2,584,149 |
| Mar 13, 2026 | 1.08 | 1.10 | 1.04 | 1.06 | 1.06 | -1.85% | 2,335,150 |
| Mar 12, 2026 | 1.06 | 1.11 | 1.04 | 1.08 | 1.08 | 0.93% | 2,323,342 |
| Mar 11, 2026 | 1.05 | 1.10 | 1.03 | 1.07 | 1.07 | 1.90% | 2,437,326 |
| Mar 10, 2026 | 1.04 | 1.08 | 1.01 | 1.05 | 1.05 | - | 2,543,813 |
| Mar 9, 2026 | 1.11 | 1.12 | 1.02 | 1.05 | 1.05 | -3.67% | 4,589,458 |
| Mar 6, 2026 | 1.20 | 1.25 | 1.08 | 1.09 | 1.09 | -6.03% | 15,410,339 |
| Mar 5, 2026 | 1.07 | 1.22 | 1.05 | 1.16 | 1.16 | 8.41% | 8,456,083 |
| Mar 4, 2026 | 1.06 | 1.11 | 1.03 | 1.07 | 1.07 | 1.90% | 2,897,544 |
| Mar 3, 2026 | 1.01 | 1.13 | 1.01 | 1.05 | 1.05 | - | 5,377,800 |
| Mar 2, 2026 | 1.04 | 1.11 | 1.01 | 1.05 | 1.05 | 11.70% | 6,274,221 |
| Feb 27, 2026 | 0.97 | 0.98 | 0.90 | 0.94 | 0.94 | -4.55% | 2,081,617 |
| Feb 26, 2026 | 1.00 | 1.01 | 0.97 | 0.98 | 0.98 | -1.52% | 1,625,630 |
| Feb 25, 2026 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | - | 1,081,309 |
| Feb 24, 2026 | 0.97 | 1.02 | 0.97 | 1.00 | 1.00 | 2.12% | 995,053 |
| Feb 23, 2026 | 1.01 | 1.02 | 0.97 | 0.98 | 0.98 | -4.00% | 991,843 |
| Feb 20, 2026 | 1.07 | 1.10 | 1.01 | 1.02 | 1.02 | -4.67% | 2,081,279 |
| Feb 19, 2026 | 1.02 | 1.07 | 1.00 | 1.07 | 1.07 | 4.90% | 1,461,008 |
| Feb 18, 2026 | 0.99 | 1.08 | 0.98 | 1.02 | 1.02 | 2.61% | 1,770,028 |
| Feb 17, 2026 | 1.00 | 1.02 | 0.95 | 0.99 | 0.99 | -1.57% | 1,232,190 |
| Feb 13, 2026 | 1.01 | 1.05 | 0.99 | 1.01 | 1.01 | 1.01% | 1,227,781 |
| Feb 12, 2026 | 1.05 | 1.05 | 0.99 | 1.00 | 1.00 | -4.77% | 1,582,914 |
| Feb 11, 2026 | 1.07 | 1.07 | 1.00 | 1.05 | 1.05 | 0.96% | 1,549,528 |
| Feb 10, 2026 | 1.11 | 1.13 | 1.02 | 1.04 | 1.04 | -7.14% | 1,453,547 |
| Feb 9, 2026 | 1.11 | 1.13 | 1.07 | 1.12 | 1.12 | 3.70% | 1,418,606 |
| Feb 6, 2026 | 1.00 | 1.13 | 1.00 | 1.08 | 1.08 | 11.34% | 2,345,693 |
| Feb 5, 2026 | 0.99 | 1.05 | 0.97 | 0.97 | 0.97 | -3.96% | 3,007,321 |
| Feb 4, 2026 | 1.07 | 1.11 | 1.00 | 1.01 | 1.01 | -7.34% | 2,683,836 |
| Feb 3, 2026 | 1.06 | 1.11 | 1.05 | 1.09 | 1.09 | 3.81% | 2,301,502 |
| Feb 2, 2026 | 1.03 | 1.10 | 1.02 | 1.05 | 1.05 | - | 2,471,031 |
| Jan 30, 2026 | 1.10 | 1.13 | 1.05 | 1.05 | 1.05 | -8.70% | 2,318,477 |
| Jan 29, 2026 | 1.20 | 1.20 | 1.09 | 1.15 | 1.15 | -2.54% | 4,051,337 |
| Jan 28, 2026 | 1.24 | 1.26 | 1.17 | 1.18 | 1.18 | -3.28% | 3,126,055 |
| Jan 27, 2026 | 1.20 | 1.28 | 1.18 | 1.22 | 1.22 | 0.83% | 2,558,628 |
| Jan 26, 2026 | 1.29 | 1.30 | 1.20 | 1.21 | 1.21 | -9.70% | 3,823,557 |
| Jan 23, 2026 | 1.39 | 1.42 | 1.30 | 1.34 | 1.34 | -4.29% | 3,460,394 |
| Jan 22, 2026 | 1.31 | 1.43 | 1.29 | 1.40 | 1.40 | 10.24% | 6,934,888 |
| Jan 21, 2026 | 1.27 | 1.35 | 1.23 | 1.27 | 1.27 | -4.51% | 5,798,268 |
| Jan 20, 2026 | 1.37 | 1.41 | 1.32 | 1.33 | 1.33 | -7.64% | 6,629,734 |
| Jan 16, 2026 | 1.51 | 1.54 | 1.42 | 1.44 | 1.44 | -7.69% | 7,061,561 |
| Jan 15, 2026 | 1.66 | 1.66 | 1.52 | 1.56 | 1.56 | -7.69% | 8,138,382 |
| Jan 14, 2026 | 1.76 | 1.81 | 1.61 | 1.69 | 1.69 | -3.98% | 12,026,927 |
| Jan 13, 2026 | 1.92 | 2.13 | 1.70 | 1.76 | 1.76 | 11.39% | 50,230,634 |
| Jan 12, 2026 | 1.77 | 1.83 | 1.53 | 1.58 | 1.58 | -7.06% | 12,627,853 |
| Jan 9, 2026 | 1.90 | 1.90 | 1.66 | 1.70 | 1.70 | -2.30% | 21,103,065 |
| Jan 8, 2026 | 1.43 | 1.90 | 1.40 | 1.74 | 1.74 | 45.00% | 43,049,055 |