AgEagle Aerial Systems, Inc. (UAVS)
NYSEAMERICAN: UAVS · Real-Time Price · USD
1.290
-0.070 (-5.15%)
At close: Mar 28, 2025, 4:00 PM
1.339
+0.049 (3.81%)
After-hours: Mar 28, 2025, 7:51 PM EST
AgEagle Aerial Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.37 | 1.37 | 1.28 | 1.29 | 1.29 | -5.15% | 240,940 |
| Mar 27, 2025 | 1.36 | 1.37 | 1.32 | 1.36 | 1.36 | 1.49% | 190,687 |
| Mar 26, 2025 | 1.39 | 1.43 | 1.30 | 1.34 | 1.34 | -1.47% | 228,569 |
| Mar 25, 2025 | 1.36 | 1.39 | 1.33 | 1.36 | 1.36 | 0.74% | 222,955 |
| Mar 24, 2025 | 1.28 | 1.43 | 1.27 | 1.35 | 1.35 | 5.47% | 865,502 |
| Mar 21, 2025 | 1.31 | 1.31 | 1.23 | 1.28 | 1.28 | -2.29% | 317,564 |
| Mar 20, 2025 | 1.27 | 1.33 | 1.27 | 1.31 | 1.31 | 1.55% | 203,936 |
| Mar 19, 2025 | 1.27 | 1.32 | 1.26 | 1.29 | 1.29 | -0.77% | 250,682 |
| Mar 18, 2025 | 1.39 | 1.39 | 1.26 | 1.30 | 1.30 | -2.99% | 229,995 |
| Mar 17, 2025 | 1.25 | 1.37 | 1.22 | 1.34 | 1.34 | 7.20% | 339,027 |
| Mar 14, 2025 | 1.16 | 1.25 | 1.16 | 1.25 | 1.25 | 5.93% | 274,344 |
| Mar 13, 2025 | 1.25 | 1.25 | 1.17 | 1.18 | 1.18 | -4.84% | 205,191 |
| Mar 12, 2025 | 1.21 | 1.26 | 1.13 | 1.24 | 1.24 | 3.33% | 347,922 |
| Mar 11, 2025 | 1.21 | 1.23 | 1.18 | 1.20 | 1.20 | -1.64% | 135,913 |
| Mar 10, 2025 | 1.29 | 1.31 | 1.18 | 1.22 | 1.22 | -8.27% | 433,461 |
| Mar 7, 2025 | 1.30 | 1.33 | 1.26 | 1.33 | 1.33 | 2.31% | 211,110 |
| Mar 6, 2025 | 1.30 | 1.37 | 1.28 | 1.30 | 1.30 | -3.70% | 227,226 |
| Mar 5, 2025 | 1.32 | 1.36 | 1.25 | 1.35 | 1.35 | 1.50% | 209,797 |
| Mar 4, 2025 | 1.31 | 1.35 | 1.21 | 1.33 | 1.33 | -0.75% | 472,774 |
| Mar 3, 2025 | 1.48 | 1.49 | 1.34 | 1.34 | 1.34 | -8.22% | 451,466 |
| Feb 28, 2025 | 1.44 | 1.48 | 1.43 | 1.46 | 1.46 | 1.39% | 417,074 |
| Feb 27, 2025 | 1.55 | 1.55 | 1.44 | 1.44 | 1.44 | -5.26% | 360,019 |
| Feb 26, 2025 | 1.54 | 1.61 | 1.43 | 1.52 | 1.52 | 1.33% | 491,480 |
| Feb 25, 2025 | 1.57 | 1.59 | 1.47 | 1.50 | 1.50 | -6.25% | 579,574 |
| Feb 24, 2025 | 1.68 | 1.68 | 1.50 | 1.60 | 1.60 | -5.33% | 612,527 |
| Feb 21, 2025 | 1.83 | 1.83 | 1.67 | 1.69 | 1.69 | -7.65% | 952,511 |
| Feb 20, 2025 | 1.74 | 1.94 | 1.73 | 1.83 | 1.83 | 5.78% | 973,891 |
| Feb 19, 2025 | 1.90 | 1.92 | 1.72 | 1.73 | 1.73 | -9.90% | 820,669 |
| Feb 18, 2025 | 2.04 | 2.07 | 1.83 | 1.92 | 1.92 | -6.34% | 1,359,988 |
| Feb 14, 2025 | 2.13 | 2.17 | 2.02 | 2.05 | 2.05 | -4.21% | 532,166 |
| Feb 13, 2025 | 2.16 | 2.22 | 2.08 | 2.14 | 2.14 | -0.47% | 705,412 |
| Feb 12, 2025 | 2.14 | 2.17 | 2.09 | 2.15 | 2.15 | -0.92% | 254,796 |
| Feb 11, 2025 | 2.23 | 2.25 | 2.13 | 2.17 | 2.17 | -4.82% | 319,060 |
| Feb 10, 2025 | 2.43 | 2.43 | 2.21 | 2.28 | 2.28 | -4.20% | 500,472 |
| Feb 7, 2025 | 2.29 | 2.57 | 2.22 | 2.38 | 2.38 | 4.39% | 534,908 |
| Feb 6, 2025 | 2.23 | 2.36 | 2.12 | 2.28 | 2.28 | 3.17% | 543,978 |
| Feb 5, 2025 | 2.20 | 2.24 | 2.12 | 2.21 | 2.21 | -1.34% | 368,102 |
| Feb 4, 2025 | 2.34 | 2.37 | 2.17 | 2.24 | 2.24 | 0.90% | 398,337 |
| Feb 3, 2025 | 2.29 | 2.29 | 2.15 | 2.22 | 2.22 | -8.64% | 660,738 |
| Jan 31, 2025 | 2.37 | 2.57 | 2.35 | 2.43 | 2.43 | 1.25% | 415,037 |
| Jan 30, 2025 | 2.51 | 2.54 | 2.35 | 2.40 | 2.40 | -2.83% | 395,147 |
| Jan 29, 2025 | 2.50 | 2.63 | 2.30 | 2.47 | 2.47 | 1.23% | 915,086 |
| Jan 28, 2025 | 2.39 | 2.72 | 2.33 | 2.44 | 2.44 | 7.96% | 1,797,325 |
| Jan 27, 2025 | 2.38 | 2.50 | 2.18 | 2.26 | 2.26 | -8.87% | 671,798 |
| Jan 24, 2025 | 2.56 | 2.60 | 2.43 | 2.48 | 2.48 | -1.59% | 584,764 |
| Jan 23, 2025 | 2.72 | 2.73 | 2.51 | 2.52 | 2.52 | -5.97% | 542,357 |
| Jan 22, 2025 | 2.74 | 2.85 | 2.66 | 2.68 | 2.68 | -0.37% | 512,449 |
| Jan 21, 2025 | 2.84 | 2.88 | 2.69 | 2.69 | 2.69 | -4.95% | 511,583 |
| 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 |