AgEagle Aerial Systems, Inc. (UAVS)
NYSEAMERICAN: UAVS · Real-Time Price · USD
3.480
-0.420 (-10.77%)
At close: Dec 20, 2024, 4:00 PM
3.470
-0.010 (-0.29%)
After-hours: Dec 20, 2024, 7:59 PM EST
AgEagle Aerial Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.05 | 4.38 | 3.00 | 3.48 | 3.48 | -10.77% | 3,735,598 |
| 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% | 757,300 |
| Dec 9, 2024 | 6.03 | 6.72 | 5.80 | 6.34 | 6.34 | 8.38% | 1,394,100 |
| 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% | 2,235,200 |
| 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% | 10,595,900 |
| Nov 27, 2024 | 5.55 | 6.34 | 5.15 | 6.12 | 6.12 | 13.54% | 3,744,400 |
| Nov 26, 2024 | 6.93 | 8.00 | 5.25 | 5.39 | 5.39 | -9.72% | 17,406,600 |
| 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% | 69,671,400 |
| Nov 15, 2024 | 3.10 | 3.48 | 2.63 | 2.90 | 2.90 | -18.99% | 4,653,300 |
| Nov 14, 2024 | 3.03 | 4.88 | 2.76 | 3.58 | 3.58 | 122.36% | 167,330,000 |
| Nov 13, 2024 | 1.82 | 1.86 | 1.57 | 1.61 | 1.61 | -11.54% | 723,600 |
| Nov 12, 2024 | 1.90 | 1.94 | 1.70 | 1.82 | 1.82 | -4.21% | 450,400 |
| 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% | 968,000 |
| Nov 7, 2024 | 2.46 | 2.58 | 2.22 | 2.25 | 2.25 | -5.06% | 445,100 |
| Nov 6, 2024 | 2.37 | 2.46 | 2.17 | 2.37 | 2.37 | 2.60% | 465,500 |
| Nov 5, 2024 | 2.20 | 2.50 | 2.15 | 2.31 | 2.31 | 2.21% | 656,300 |
| Nov 4, 2024 | 2.34 | 2.47 | 2.26 | 2.26 | 2.26 | -12.40% | 697,800 |
| Nov 1, 2024 | 2.79 | 2.79 | 2.53 | 2.58 | 2.58 | -3.01% | 597,300 |
| Oct 31, 2024 | 2.87 | 2.89 | 2.51 | 2.66 | 2.66 | -2.21% | 1,092,900 |
| 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% | 75,025,800 |
| 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% | 721,500 |
| 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 | -46.20% | 2,001,315 |
| Oct 14, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 11, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 10, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 9, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 8, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 7, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 3.95% | - |
| Oct 4, 2024 | 5.25 | 5.55 | 4.59 | 4.81 | 4.81 | -20.89% | 162,762 |
| Oct 3, 2024 | 6.58 | 6.77 | 5.83 | 6.08 | 6.08 | -8.30% | 162,224 |
| Oct 2, 2024 | 7.09 | 7.50 | 6.32 | 6.63 | 6.63 | -16.18% | 227,230 |
| Oct 1, 2024 | 10.10 | 10.44 | 7.01 | 7.91 | 7.91 | 67.94% | 4,048,646 |
| Sep 30, 2024 | 13.30 | 13.36 | 3.94 | 4.71 | 4.71 | -64.53% | 683,020 |
| Sep 27, 2024 | 12.02 | 13.50 | 12.02 | 13.28 | 13.28 | 10.48% | 17,496 |
| Sep 26, 2024 | 13.68 | 13.68 | 11.85 | 12.02 | 12.02 | -11.94% | 30,354 |
| Sep 25, 2024 | 14.05 | 14.05 | 13.15 | 13.65 | 13.65 | 4.12% | 7,166 |
| Sep 24, 2024 | 14.00 | 14.06 | 13.11 | 13.11 | 13.11 | -6.36% | 12,650 |
| Sep 23, 2024 | 14.18 | 14.41 | 13.86 | 14.00 | 14.00 | 1.01% | 10,466 |
| Sep 20, 2024 | 14.03 | 14.35 | 13.50 | 13.86 | 13.86 | 5.48% | 14,190 |
| Sep 19, 2024 | 14.80 | 14.80 | 12.84 | 13.14 | 13.14 | -5.60% | 15,090 |
| Sep 18, 2024 | 14.55 | 14.55 | 13.86 | 13.92 | 13.92 | -2.52% | 8,254 |
| Sep 17, 2024 | 14.80 | 15.03 | 14.10 | 14.28 | 14.28 | -4.74% | 8,200 |
| Sep 16, 2024 | 15.23 | 16.50 | 14.68 | 14.99 | 14.99 | 0.60% | 21,974 |
| Sep 13, 2024 | 14.96 | 15.22 | 14.41 | 14.90 | 14.90 | 3.04% | 7,698 |
| Sep 12, 2024 | 13.50 | 15.50 | 13.01 | 14.46 | 14.46 | 8.72% | 17,517 |
| Sep 11, 2024 | 13.50 | 13.50 | 12.76 | 13.30 | 13.30 | 1.84% | 6,090 |
| Sep 10, 2024 | 14.00 | 14.80 | 13.04 | 13.06 | 13.06 | -2.97% | 11,608 |
| Sep 9, 2024 | 14.76 | 14.76 | 13.25 | 13.46 | 13.46 | -4.27% | 5,184 |
| Sep 6, 2024 | 15.50 | 15.50 | 14.00 | 14.06 | 14.06 | -6.02% | 5,796 |
| Sep 5, 2024 | 14.38 | 15.00 | 14.38 | 14.96 | 14.96 | 4.32% | 10,866 |
| Sep 4, 2024 | 16.00 | 16.00 | 14.00 | 14.34 | 14.34 | -10.38% | 18,580 |
| Sep 3, 2024 | 19.94 | 19.94 | 15.99 | 16.00 | 16.00 | -18.95% | 24,436 |
| Aug 30, 2024 | 19.93 | 19.93 | 18.93 | 19.74 | 19.74 | 2.92% | 4,908 |
| Aug 29, 2024 | 20.00 | 20.00 | 18.81 | 19.18 | 19.18 | 2.79% | 5,626 |
| Aug 28, 2024 | 19.70 | 19.70 | 18.27 | 18.66 | 18.66 | -6.75% | 7,424 |
| Aug 27, 2024 | 21.35 | 22.00 | 20.00 | 20.01 | 20.01 | -6.32% | 9,484 |
| Aug 26, 2024 | 24.77 | 24.77 | 21.00 | 21.36 | 21.36 | -10.81% | 15,116 |
| Aug 23, 2024 | 21.72 | 25.75 | 20.66 | 23.95 | 23.95 | 12.18% | 17,526 |
| Aug 22, 2024 | 20.15 | 21.96 | 19.88 | 21.35 | 21.35 | 4.15% | 11,568 |
| Aug 21, 2024 | 20.50 | 21.00 | 19.02 | 20.50 | 20.50 | 4.22% | 7,288 |
| Aug 20, 2024 | 20.20 | 20.50 | 19.40 | 19.67 | 19.67 | -3.81% | 7,848 |
| Aug 19, 2024 | 19.90 | 20.68 | 19.54 | 20.45 | 20.45 | 5.25% | 5,894 |
| Aug 16, 2024 | 19.68 | 19.70 | 19.11 | 19.43 | 19.43 | 1.20% | 1,648 |
| Aug 15, 2024 | 19.26 | 19.51 | 18.55 | 19.20 | 19.20 | 1.05% | 2,972 |
| Aug 14, 2024 | 20.47 | 20.47 | 18.64 | 19.00 | 19.00 | -4.33% | 4,044 |
| Aug 13, 2024 | 18.89 | 20.48 | 18.26 | 19.86 | 19.86 | 5.69% | 5,622 |
| Aug 12, 2024 | 19.00 | 19.22 | 17.61 | 18.79 | 18.79 | 5.56% | 9,148 |
| Aug 9, 2024 | 19.27 | 19.48 | 17.61 | 17.80 | 17.80 | -4.97% | 4,054 |
| Aug 8, 2024 | 18.68 | 19.50 | 17.81 | 18.73 | 18.73 | 2.18% | 2,502 |
| Aug 7, 2024 | 19.81 | 19.97 | 17.76 | 18.33 | 18.33 | -5.37% | 3,998 |
| Aug 6, 2024 | 19.51 | 20.19 | 19.37 | 19.37 | 19.37 | -3.68% | 4,811 |
| Aug 5, 2024 | 18.05 | 20.50 | 18.00 | 20.11 | 20.11 | -5.36% | 4,910 |
| Aug 2, 2024 | 20.62 | 21.32 | 19.02 | 21.25 | 21.25 | 1.92% | 8,308 |
| Aug 1, 2024 | 21.88 | 22.00 | 20.60 | 20.85 | 20.85 | -5.05% | 4,519 |