AgEagle Aerial Systems, Inc. (UAVS)
NYSEAMERICAN: UAVS · Real-Time Price · USD
1.150
+0.030 (2.68%)
At close: Jun 26, 2025, 4:00 PM
1.170
+0.020 (1.74%)
Pre-market: Jun 27, 2025, 6:57 AM EDT

AgEagle Aerial Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20251.121.161.081.151.152.68%1,561,416
Jun 25, 20251.071.151.061.121.125.66%2,176,543
Jun 24, 20251.121.131.021.061.06-5.36%1,421,418
Jun 23, 20251.111.140.971.121.12-3.45%3,024,041
Jun 20, 20251.271.281.081.161.16-7.94%3,903,282
Jun 18, 20251.311.341.251.261.26-2.33%2,316,334
Jun 17, 20251.561.561.211.291.29-15.69%5,608,507
Jun 16, 20251.341.581.281.531.5317.69%7,739,800
Jun 13, 20251.341.401.171.301.308.33%6,448,555
Jun 12, 20251.211.261.131.201.200.84%2,770,826
Jun 11, 20251.391.391.131.191.19-15.00%4,967,686
Jun 10, 20251.581.601.321.401.40-4.76%5,663,423
Jun 9, 20251.411.641.311.471.4718.55%21,321,767
Jun 6, 20251.121.441.071.241.2416.98%10,485,781
Jun 5, 20251.111.311.021.061.06-5,372,999
Jun 4, 20251.231.241.041.061.06-13.82%3,752,267
Jun 3, 20251.171.431.151.231.23-4.65%4,648,262
Jun 2, 20250.851.480.811.291.2963.27%26,931,060
May 30, 20250.850.850.790.790.79-7.59%149,073
May 29, 20250.870.870.820.860.860.23%124,903
May 28, 20250.830.880.830.850.85-0.41%223,479
May 27, 20250.810.860.790.860.866.27%294,925
May 23, 20250.800.820.780.810.81-0.49%169,869
May 22, 20250.780.820.750.810.814.38%400,778
May 21, 20250.820.830.750.780.78-5.23%581,595
May 20, 20250.880.910.800.820.82-8.13%390,927
May 19, 20250.910.920.860.890.89-2.27%305,527
May 16, 20250.930.970.840.910.915.01%1,724,003
May 15, 20250.890.890.840.870.87-1.74%290,311
May 14, 20250.940.980.860.880.88-6.96%717,674
May 13, 20250.890.980.870.950.957.19%1,019,622
May 12, 20250.950.990.860.890.89-1.51%456,648
May 9, 20250.930.940.880.900.90-1.41%193,073
May 8, 20250.910.930.850.910.913.54%297,837
May 7, 20250.850.900.830.880.880.30%171,146
May 6, 20250.870.890.830.880.880.96%140,916
May 5, 20250.930.940.850.870.87-6.39%428,274
May 2, 20250.800.950.780.930.9324.00%1,163,561
May 1, 20250.820.820.750.750.75-6.13%473,078
Apr 30, 20250.950.950.720.800.80-16.77%1,071,609
Apr 29, 20251.081.080.920.960.96-15.04%795,152
Apr 28, 20251.141.141.091.131.131.80%127,271
Apr 25, 20251.111.151.091.111.11-2.63%141,040
Apr 24, 20251.071.141.071.141.147.55%213,764
Apr 23, 20251.041.131.031.061.063.92%312,064
Apr 22, 20251.021.020.981.021.020.99%141,385
Apr 21, 20251.041.070.951.011.01-1.94%225,530
Apr 17, 20251.091.120.981.031.03-4.63%242,577
Apr 16, 20251.071.121.041.081.081.89%107,825
Apr 15, 20251.141.181.031.061.06-6.19%253,655