AgEagle Aerial Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2024	2.37	2.46	2.17	2.37	2.37	2.60%	449,785
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
Aug 23, 2024	0.43	0.52	0.41	0.48	0.48	12.18%	876,273
Aug 22, 2024	0.40	0.44	0.40	0.43	0.43	4.15%	578,392
Aug 21, 2024	0.41	0.42	0.38	0.41	0.41	4.22%	364,363
Aug 20, 2024	0.40	0.41	0.39	0.39	0.39	-3.81%	392,426
Aug 19, 2024	0.40	0.41	0.39	0.41	0.41	5.25%	294,716
Aug 16, 2024	0.39	0.39	0.38	0.39	0.39	1.20%	82,366
Aug 15, 2024	0.39	0.39	0.37	0.38	0.38	1.05%	148,587
Aug 14, 2024	0.41	0.41	0.37	0.38	0.38	-4.33%	202,152
Aug 13, 2024	0.38	0.41	0.37	0.40	0.40	5.72%	281,126
Aug 12, 2024	0.38	0.38	0.35	0.38	0.38	5.53%	457,430
Aug 9, 2024	0.39	0.39	0.35	0.36	0.36	-4.94%	202,687
Aug 8, 2024	0.37	0.39	0.36	0.37	0.37	2.18%	125,066
Aug 7, 2024	0.40	0.40	0.36	0.37	0.37	-5.39%	199,877
Aug 6, 2024	0.39	0.40	0.39	0.39	0.39	-3.70%	240,587
Aug 5, 2024	0.36	0.41	0.36	0.40	0.40	-5.32%	245,476
Aug 2, 2024	0.41	0.43	0.38	0.42	0.42	1.92%	415,356
Aug 1, 2024	0.44	0.44	0.41	0.42	0.42	-5.08%	225,990
Jul 31, 2024	0.42	0.44	0.41	0.44	0.44	6.29%	342,249
Jul 30, 2024	0.43	0.44	0.41	0.41	0.41	-3.57%	190,970
Jul 29, 2024	0.45	0.45	0.42	0.43	0.43	-4.35%	169,448
Jul 26, 2024	0.47	0.48	0.43	0.45	0.45	-4.48%	283,181
Jul 25, 2024	0.44	0.49	0.44	0.47	0.47	6.35%	314,277
Jul 24, 2024	0.44	0.59	0.43	0.44	0.44	-2.52%	473,538
Jul 23, 2024	0.48	0.48	0.44	0.45	0.45	-2.08%	208,853
Jul 22, 2024	0.43	0.48	0.41	0.46	0.46	11.06%	569,367
Jul 19, 2024	0.43	0.43	0.40	0.42	0.42	-2.32%	249,936
Jul 18, 2024	0.47	0.48	0.42	0.43	0.43	-9.11%	556,513
Jul 17, 2024	0.50	0.50	0.45	0.47	0.47	-1.99%	633,119
Jul 16, 2024	0.49	0.49	0.45	0.48	0.48	4.50%	713,182
Jul 15, 2024	0.51	0.51	0.43	0.46	0.46	-4.69%	656,944
Jul 12, 2024	0.46	0.49	0.43	0.48	0.48	9.09%	499,465
Jul 11, 2024	0.42	0.44	0.41	0.44	0.44	4.94%	284,193
Jul 10, 2024	0.42	0.43	0.40	0.42	0.42	-1.11%	364,375
Jul 9, 2024	0.43	0.46	0.41	0.42	0.42	-3.66%	437,046
Jul 8, 2024	0.46	0.46	0.43	0.44	0.44	-2.68%	222,459
Jul 5, 2024	0.48	0.48	0.43	0.45	0.45	-1.85%	260,051
Jul 3, 2024	0.45	0.48	0.45	0.46	0.46	0.44%	247,276
Jul 2, 2024	0.50	0.50	0.46	0.46	0.46	-6.06%	227,190
Jul 1, 2024	0.51	0.52	0.48	0.49	0.49	-2.34%	171,816
Jun 28, 2024	0.49	0.51	0.49	0.50	0.50	2.73%	149,245
Jun 27, 2024	0.51	0.51	0.46	0.49	0.49	-3.45%	285,894
Jun 26, 2024	0.51	0.51	0.49	0.50	0.50	-1.25%	103,365
Jun 25, 2024	0.53	0.54	0.51	0.51	0.51	-1.83%	110,075
Jun 24, 2024	0.52	0.52	0.49	0.52	0.52	4.00%	262,988
Jun 21, 2024	0.52	0.52	0.50	0.50	0.50	-1.21%	378,613
Jun 20, 2024	0.55	0.55	0.50	0.51	0.51	-2.88%	238,478
Jun 18, 2024	0.53	0.53	0.52	0.52	0.52	-1.18%	317,516
Jun 17, 2024	0.64	0.64	0.52	0.53	0.53	-15.07%	755,361