AgEagle Aerial Systems, Inc. (UAVS)
NYSEAMERICAN: UAVS · Real-Time Price · USD
1.020
-0.050 (-4.67%)
Feb 20, 2026, 4:00 PM EST - Market closed
AgEagle Aerial Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.07 | 1.10 | 1.01 | 1.02 | 1.02 | -4.67% | 2,072,653 |
| Feb 19, 2026 | 1.02 | 1.07 | 1.00 | 1.07 | 1.07 | 4.90% | 1,409,787 |
| Feb 18, 2026 | 0.99 | 1.08 | 0.98 | 1.02 | 1.02 | 2.61% | 1,758,726 |
| Feb 17, 2026 | 1.00 | 1.02 | 0.95 | 0.99 | 0.99 | -1.57% | 1,225,064 |
| Feb 13, 2026 | 1.01 | 1.05 | 0.99 | 1.01 | 1.01 | 1.01% | 1,196,520 |
| 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% | 1,419,320 |
| Feb 9, 2026 | 1.11 | 1.13 | 1.07 | 1.12 | 1.12 | 3.70% | 1,395,395 |
| Feb 6, 2026 | 1.00 | 1.13 | 1.00 | 1.08 | 1.08 | 11.34% | 2,311,015 |
| Feb 5, 2026 | 0.99 | 1.05 | 0.97 | 0.97 | 0.97 | -3.96% | 2,836,348 |
| Feb 4, 2026 | 1.07 | 1.11 | 1.00 | 1.01 | 1.01 | -7.34% | 2,591,793 |
| Feb 3, 2026 | 1.06 | 1.11 | 1.05 | 1.09 | 1.09 | 3.81% | 2,280,817 |
| Feb 2, 2026 | 1.03 | 1.10 | 1.02 | 1.05 | 1.05 | - | 2,393,385 |
| Jan 30, 2026 | 1.10 | 1.13 | 1.05 | 1.05 | 1.05 | -8.70% | 2,296,723 |
| Jan 29, 2026 | 1.20 | 1.20 | 1.09 | 1.15 | 1.15 | -2.54% | 3,978,023 |
| Jan 28, 2026 | 1.24 | 1.26 | 1.17 | 1.18 | 1.18 | -3.28% | 2,913,166 |
| Jan 27, 2026 | 1.20 | 1.28 | 1.18 | 1.22 | 1.22 | 0.83% | 2,534,368 |
| Jan 26, 2026 | 1.29 | 1.30 | 1.20 | 1.21 | 1.21 | -9.70% | 3,646,055 |
| Jan 23, 2026 | 1.39 | 1.42 | 1.30 | 1.34 | 1.34 | -4.29% | 3,412,145 |
| Jan 22, 2026 | 1.31 | 1.43 | 1.29 | 1.40 | 1.40 | 10.24% | 6,815,358 |
| Jan 21, 2026 | 1.27 | 1.35 | 1.23 | 1.27 | 1.27 | -4.51% | 5,645,380 |
| Jan 20, 2026 | 1.37 | 1.41 | 1.32 | 1.33 | 1.33 | -7.64% | 6,418,854 |
| Jan 16, 2026 | 1.51 | 1.54 | 1.42 | 1.44 | 1.44 | -7.69% | 6,928,506 |
| Jan 15, 2026 | 1.66 | 1.66 | 1.52 | 1.56 | 1.56 | -7.69% | 7,987,331 |
| Jan 14, 2026 | 1.76 | 1.81 | 1.61 | 1.69 | 1.69 | -3.98% | 11,590,084 |
| Jan 13, 2026 | 1.92 | 2.13 | 1.70 | 1.76 | 1.76 | 11.39% | 49,583,417 |
| Jan 12, 2026 | 1.77 | 1.83 | 1.53 | 1.58 | 1.58 | -7.06% | 12,400,184 |
| Jan 9, 2026 | 1.90 | 1.90 | 1.66 | 1.70 | 1.70 | -2.30% | 20,718,288 |
| Jan 8, 2026 | 1.43 | 1.90 | 1.40 | 1.74 | 1.74 | 45.00% | 42,376,787 |
| Jan 7, 2026 | 1.46 | 1.50 | 1.19 | 1.20 | 1.20 | -14.89% | 7,493,619 |
| Jan 6, 2026 | 1.40 | 1.50 | 1.30 | 1.41 | 1.41 | -4.08% | 11,625,273 |
| Jan 5, 2026 | 1.25 | 1.62 | 1.16 | 1.47 | 1.47 | 19.51% | 33,718,896 |
| Jan 2, 2026 | 1.16 | 1.27 | 1.00 | 1.23 | 1.23 | 51.14% | 127,444,085 |
| Dec 31, 2025 | 0.82 | 0.86 | 0.81 | 0.81 | 0.81 | -1.75% | 1,877,350 |
| Dec 30, 2025 | 0.89 | 0.89 | 0.81 | 0.83 | 0.83 | -6.92% | 2,446,658 |
| Dec 29, 2025 | 0.93 | 0.95 | 0.86 | 0.89 | 0.89 | -5.33% | 1,951,560 |
| Dec 26, 2025 | 0.97 | 0.97 | 0.92 | 0.94 | 0.94 | -2.06% | 851,275 |
| Dec 24, 2025 | 1.01 | 1.02 | 0.94 | 0.96 | 0.96 | -2.63% | 1,011,673 |
| Dec 23, 2025 | 1.05 | 1.07 | 0.98 | 0.99 | 0.99 | -7.01% | 2,197,237 |
| Dec 22, 2025 | 1.07 | 1.14 | 1.02 | 1.06 | 1.06 | 2.91% | 3,318,846 |
| Dec 19, 2025 | 0.90 | 1.05 | 0.90 | 1.03 | 1.03 | 15.30% | 2,393,380 |
| Dec 18, 2025 | 0.95 | 0.97 | 0.85 | 0.89 | 0.89 | -4.05% | 2,881,371 |
| Dec 17, 2025 | 1.06 | 1.07 | 0.93 | 0.93 | 0.93 | -12.17% | 3,195,939 |
| Dec 16, 2025 | 1.05 | 1.10 | 1.05 | 1.06 | 1.06 | - | 1,102,115 |
| Dec 15, 2025 | 1.15 | 1.16 | 1.06 | 1.06 | 1.06 | -5.36% | 1,390,307 |
| Dec 12, 2025 | 1.18 | 1.18 | 1.10 | 1.12 | 1.12 | -3.45% | 1,196,204 |
| Dec 11, 2025 | 1.20 | 1.21 | 1.15 | 1.16 | 1.16 | -3.33% | 1,204,212 |
| Dec 10, 2025 | 1.25 | 1.28 | 1.20 | 1.20 | 1.20 | -6.25% | 1,086,742 |
| Dec 9, 2025 | 1.23 | 1.30 | 1.20 | 1.28 | 1.28 | 5.79% | 1,664,792 |