AgEagle Aerial Systems, Inc. (UAVS)
NYSEAMERICAN: UAVS · Real-Time Price · USD
3.290
-0.350 (-9.63%)
Nov 21, 2024, 12:39 PM EST - Market open
AgEagle Aerial Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -1.83% | 260,051 |
| Jul 3, 2024 | 0.45 | 0.48 | 0.45 | 0.46 | 0.46 | 0.43% | 247,276 |
| Jul 2, 2024 | 0.50 | 0.50 | 0.46 | 0.46 | 0.46 | -6.06% | 227,190 |