AgEagle Aerial Systems, Inc. (UAVS)
NYSEAMERICAN: UAVS · Real-Time Price · USD
2.830
-0.040 (-1.39%)
At close: Jan 17, 2025, 4:00 PM
2.900
+0.070 (2.47%)
After-hours: Jan 17, 2025, 7:58 PM EST
AgEagle Aerial Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 2.89 | 3.00 | 2.80 | 2.83 | 2.83 | -1.39% | 490,342 |
| Jan 16, 2025 | 2.98 | 3.06 | 2.84 | 2.87 | 2.87 | -4.33% | 688,176 |
| Jan 15, 2025 | 2.80 | 3.00 | 2.67 | 3.00 | 3.00 | 11.52% | 1,078,146 |
| Jan 14, 2025 | 2.70 | 2.75 | 2.58 | 2.69 | 2.69 | 3.46% | 702,869 |
| Jan 13, 2025 | 2.78 | 2.80 | 2.42 | 2.60 | 2.60 | -11.56% | 866,955 |
| Jan 10, 2025 | 2.73 | 3.09 | 2.61 | 2.94 | 2.94 | 5.38% | 1,144,174 |
| Jan 8, 2025 | 3.02 | 3.03 | 2.73 | 2.79 | 2.79 | -12.81% | 1,093,643 |
| Jan 7, 2025 | 3.17 | 3.20 | 2.92 | 3.20 | 3.20 | -1.54% | 1,432,525 |
| Jan 6, 2025 | 3.41 | 3.49 | 3.09 | 3.25 | 3.25 | -1.52% | 1,885,579 |
| Jan 3, 2025 | 3.54 | 3.60 | 3.23 | 3.30 | 3.30 | -2.94% | 2,076,977 |
| Jan 2, 2025 | 3.56 | 3.56 | 3.20 | 3.40 | 3.40 | -2.02% | 1,987,792 |
| Dec 31, 2024 | 4.20 | 4.24 | 3.37 | 3.47 | 3.47 | -17.38% | 2,342,350 |
| Dec 30, 2024 | 3.80 | 4.31 | 3.57 | 4.20 | 4.20 | 20.00% | 4,117,755 |
| Dec 27, 2024 | 4.15 | 4.28 | 3.45 | 3.50 | 3.50 | -10.26% | 3,007,185 |
| Dec 26, 2024 | 3.42 | 4.03 | 3.33 | 3.90 | 3.90 | 18.54% | 3,562,297 |
| Dec 24, 2024 | 3.22 | 3.35 | 3.07 | 3.29 | 3.29 | 4.11% | 965,160 |
| Dec 23, 2024 | 3.43 | 3.44 | 3.05 | 3.16 | 3.16 | -9.20% | 2,444,001 |
| Dec 20, 2024 | 4.05 | 4.38 | 3.00 | 3.48 | 3.48 | -10.77% | 3,791,082 |
| Dec 19, 2024 | 5.53 | 5.56 | 3.77 | 3.90 | 3.90 | -21.84% | 2,313,102 |
| Dec 18, 2024 | 5.89 | 5.92 | 4.82 | 4.99 | 4.99 | -11.68% | 917,710 |
| Dec 17, 2024 | 6.39 | 6.70 | 5.50 | 5.65 | 5.65 | -17.16% | 1,338,241 |
| Dec 16, 2024 | 5.35 | 7.00 | 5.21 | 6.82 | 6.82 | 31.41% | 3,589,033 |
| Dec 13, 2024 | 5.11 | 5.30 | 4.52 | 5.19 | 5.19 | -2.63% | 1,106,208 |
| Dec 12, 2024 | 5.28 | 5.83 | 5.11 | 5.33 | 5.33 | -0.37% | 797,834 |
| Dec 11, 2024 | 5.76 | 5.86 | 5.11 | 5.35 | 5.35 | -11.86% | 1,203,246 |
| Dec 10, 2024 | 6.35 | 6.50 | 5.58 | 6.07 | 6.07 | -4.26% | 757,255 |
| Dec 9, 2024 | 6.03 | 6.72 | 5.80 | 6.34 | 6.34 | 8.38% | 1,394,068 |
| Dec 6, 2024 | 6.43 | 6.55 | 5.25 | 5.85 | 5.85 | -12.69% | 1,836,342 |
| Dec 5, 2024 | 7.00 | 7.21 | 6.25 | 6.70 | 6.70 | -8.97% | 1,466,734 |
| Dec 4, 2024 | 7.57 | 8.39 | 7.01 | 7.36 | 7.36 | -2.52% | 1,529,849 |
| Dec 3, 2024 | 8.33 | 8.60 | 7.00 | 7.55 | 7.55 | -15.55% | 2,235,194 |
| Dec 2, 2024 | 9.77 | 10.40 | 7.76 | 8.94 | 8.94 | 2.76% | 5,830,914 |
| Nov 29, 2024 | 6.13 | 9.73 | 6.13 | 8.70 | 8.70 | 42.16% | 10,595,886 |
| Nov 27, 2024 | 5.55 | 6.34 | 5.15 | 6.12 | 6.12 | 13.54% | 3,744,366 |
| Nov 26, 2024 | 6.93 | 8.00 | 5.25 | 5.39 | 5.39 | -9.72% | 17,406,553 |
| Nov 25, 2024 | 3.58 | 6.23 | 3.58 | 5.97 | 5.97 | 71.06% | 15,396,037 |
| Nov 22, 2024 | 3.27 | 3.67 | 3.15 | 3.49 | 3.49 | 9.06% | 1,232,437 |
| Nov 21, 2024 | 3.51 | 3.54 | 3.11 | 3.20 | 3.20 | -12.09% | 1,506,724 |
| Nov 20, 2024 | 3.72 | 3.88 | 3.44 | 3.64 | 3.64 | -9.00% | 1,772,407 |
| Nov 19, 2024 | 4.06 | 4.50 | 3.77 | 4.00 | 4.00 | 2.83% | 8,345,516 |
| Nov 18, 2024 | 4.69 | 5.22 | 3.62 | 3.89 | 3.89 | 34.14% | 69,671,385 |
| Nov 15, 2024 | 3.10 | 3.48 | 2.63 | 2.90 | 2.90 | -18.99% | 4,653,254 |
| Nov 14, 2024 | 3.03 | 4.88 | 2.76 | 3.58 | 3.58 | 122.36% | 167,329,981 |
| Nov 13, 2024 | 1.82 | 1.86 | 1.57 | 1.61 | 1.61 | -11.54% | 723,572 |
| Nov 12, 2024 | 1.90 | 1.94 | 1.70 | 1.82 | 1.82 | -4.21% | 450,387 |
| Nov 11, 2024 | 2.10 | 2.10 | 1.86 | 1.90 | 1.90 | -5.47% | 374,914 |
| Nov 8, 2024 | 2.16 | 2.23 | 1.80 | 2.01 | 2.01 | -10.67% | 967,974 |
| Nov 7, 2024 | 2.46 | 2.58 | 2.22 | 2.25 | 2.25 | -5.06% | 445,088 |
| Nov 6, 2024 | 2.37 | 2.46 | 2.17 | 2.37 | 2.37 | 2.60% | 465,457 |
| Nov 5, 2024 | 2.20 | 2.50 | 2.15 | 2.31 | 2.31 | 2.21% | 656,288 |
| Nov 4, 2024 | 2.34 | 2.47 | 2.26 | 2.26 | 2.26 | -12.40% | 697,774 |
| Nov 1, 2024 | 2.79 | 2.79 | 2.53 | 2.58 | 2.58 | -3.01% | 597,263 |
| Oct 31, 2024 | 2.87 | 2.89 | 2.51 | 2.66 | 2.66 | -2.21% | 1,092,852 |
| Oct 30, 2024 | 2.89 | 3.20 | 2.60 | 2.72 | 2.72 | -5.23% | 2,297,716 |
| Oct 29, 2024 | 2.67 | 3.65 | 2.55 | 2.87 | 2.87 | 6.69% | 13,734,208 |
| Oct 28, 2024 | 2.02 | 3.08 | 1.96 | 2.69 | 2.69 | 19.56% | 8,572,228 |
| Oct 25, 2024 | 2.04 | 3.06 | 1.90 | 2.25 | 2.25 | 30.81% | 51,736,310 |
| Oct 24, 2024 | 2.06 | 2.15 | 1.54 | 1.72 | 1.72 | -22.52% | 3,525,033 |
| Oct 23, 2024 | 1.73 | 3.97 | 1.72 | 2.22 | 2.22 | 32.14% | 75,025,770 |
| Oct 22, 2024 | 1.79 | 1.83 | 1.61 | 1.68 | 1.68 | -6.67% | 1,260,700 |
| Oct 21, 2024 | 2.38 | 2.45 | 1.55 | 1.80 | 1.80 | -21.05% | 1,945,422 |
| Oct 18, 2024 | 2.30 | 2.55 | 2.14 | 2.28 | 2.28 | 1.33% | 721,464 |
| Oct 17, 2024 | 2.51 | 2.56 | 2.14 | 2.25 | 2.25 | -10.36% | 705,500 |
| Oct 16, 2024 | 2.60 | 2.67 | 2.31 | 2.51 | 2.51 | -6.69% | 846,742 |
| Oct 15, 2024 | 2.80 | 2.99 | 2.25 | 2.69 | 2.69 | -44.07% | 2,001,315 |
| Oct 14, 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | - |
| Oct 11, 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | - |
| Oct 10, 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | - |
| Oct 9, 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | - |
| Oct 8, 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 4.00% | - |
| Oct 7, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.95% | - |
| Oct 4, 2024 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -20.82% | 8,138,059 |
| Oct 3, 2024 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -8.30% | 8,111,183 |
| Oct 2, 2024 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -16.25% | 11,361,517 |
| Oct 1, 2024 | 0.20 | 0.21 | 0.14 | 0.16 | 0.16 | 68.12% | 202,432,348 |
| Sep 30, 2024 | 0.27 | 0.27 | 0.08 | 0.09 | 0.09 | -64.57% | 34,151,038 |
| Sep 27, 2024 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 10.53% | 874,766 |
| Sep 26, 2024 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -11.98% | 1,517,727 |
| Sep 25, 2024 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | 4.16% | 358,273 |
| Sep 24, 2024 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -6.39% | 632,535 |
| Sep 23, 2024 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.05% | 523,286 |
| Sep 20, 2024 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 5.44% | 709,516 |
| Sep 19, 2024 | 0.30 | 0.30 | 0.26 | 0.26 | 0.26 | -5.60% | 754,513 |
| Sep 18, 2024 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -2.49% | 412,702 |
| Sep 17, 2024 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -4.77% | 410,019 |
| Sep 16, 2024 | 0.30 | 0.33 | 0.29 | 0.30 | 0.30 | 0.60% | 1,098,667 |
| Sep 13, 2024 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 3.04% | 384,851 |
| Sep 12, 2024 | 0.27 | 0.31 | 0.26 | 0.29 | 0.29 | 8.76% | 875,879 |
| Sep 11, 2024 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.84% | 304,480 |
| Sep 10, 2024 | 0.28 | 0.30 | 0.26 | 0.26 | 0.26 | -3.01% | 580,366 |
| Sep 9, 2024 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -4.27% | 259,231 |
| Sep 6, 2024 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -6.02% | 289,751 |
| Sep 5, 2024 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 4.32% | 543,258 |
| Sep 4, 2024 | 0.32 | 0.32 | 0.28 | 0.29 | 0.29 | -10.35% | 913,101 |
| Sep 3, 2024 | 0.40 | 0.40 | 0.32 | 0.32 | 0.32 | -18.95% | 1,221,828 |
| Aug 30, 2024 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | 2.89% | 245,355 |
| Aug 29, 2024 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | 2.79% | 281,305 |
| Aug 28, 2024 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -6.75% | 371,156 |
| Aug 27, 2024 | 0.43 | 0.44 | 0.40 | 0.40 | 0.40 | -6.30% | 474,218 |
| Aug 26, 2024 | 0.50 | 0.50 | 0.42 | 0.43 | 0.43 | -10.84% | 755,810 |