Skip to main content
AgEagle Aerial Systems, Inc. (UAVS)
NYSEAMERICAN: UAVS · Real-Time Price · USD
0.240
-0.030 (-11.00%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20240.280.280.260.270.274.16%358,273
Sep 24, 20240.280.280.260.260.26-6.39%632,535
Sep 23, 20240.280.290.280.280.281.05%523,286
Sep 20, 20240.280.290.270.280.285.44%709,516
Sep 19, 20240.300.300.260.260.26-5.60%754,513
Sep 18, 20240.290.290.280.280.28-2.49%412,702
Sep 17, 20240.300.300.280.290.29-4.77%410,019
Sep 16, 20240.300.330.290.300.300.60%1,098,667
Sep 13, 20240.300.300.290.300.303.04%384,851
Sep 12, 20240.270.310.260.290.298.76%875,879
Sep 11, 20240.270.270.260.270.271.84%304,480
Sep 10, 20240.280.300.260.260.26-3.01%580,366
Sep 9, 20240.300.300.270.270.27-4.27%259,231
Sep 6, 20240.310.310.280.280.28-6.02%289,751
Sep 5, 20240.290.300.290.300.304.32%543,258
Sep 4, 20240.320.320.280.290.29-10.35%913,101
Sep 3, 20240.400.400.320.320.32-18.95%1,221,828
Aug 30, 20240.400.400.380.390.392.89%245,355
Aug 29, 20240.400.400.380.380.382.79%281,305
Aug 28, 20240.390.390.370.370.37-6.75%371,156
Aug 27, 20240.430.440.400.400.40-6.30%474,218
Aug 26, 20240.500.500.420.430.43-10.84%755,810
Aug 23, 20240.430.520.410.480.4812.18%876,273
Aug 22, 20240.400.440.400.430.434.15%578,392
Aug 21, 20240.410.420.380.410.414.22%364,363
Aug 20, 20240.400.410.390.390.39-3.81%392,426
Aug 19, 20240.400.410.390.410.415.25%294,716
Aug 16, 20240.390.390.380.390.391.20%82,366
Aug 15, 20240.390.390.370.380.381.05%148,587
Aug 14, 20240.410.410.370.380.38-4.33%202,152
Aug 13, 20240.380.410.370.400.405.72%281,126
Aug 12, 20240.380.380.350.380.385.53%457,430
Aug 9, 20240.390.390.350.360.36-4.94%202,687
Aug 8, 20240.370.390.360.370.372.18%125,066
Aug 7, 20240.400.400.360.370.37-5.39%199,877
Aug 6, 20240.390.400.390.390.39-3.70%240,587
Aug 5, 20240.360.410.360.400.40-5.32%245,476
Aug 2, 20240.410.430.380.420.421.92%415,356
Aug 1, 20240.440.440.410.420.42-5.08%225,990
Jul 31, 20240.420.440.410.440.446.29%342,249
Jul 30, 20240.430.440.410.410.41-3.57%190,970
Jul 29, 20240.450.450.420.430.43-4.35%169,448
Jul 26, 20240.470.480.430.450.45-4.48%283,181
Jul 25, 20240.440.490.440.470.476.35%314,277
Jul 24, 20240.440.590.430.440.44-2.52%473,538
Jul 23, 20240.480.480.440.450.45-2.08%208,853
Jul 22, 20240.430.480.410.460.4611.06%569,367
Jul 19, 20240.430.430.400.420.42-2.32%249,936
Jul 18, 20240.470.480.420.430.43-9.11%556,513
Jul 17, 20240.500.500.450.470.47-1.99%633,119
Jul 16, 20240.490.490.450.480.484.50%713,182
Jul 15, 20240.510.510.430.460.46-4.69%656,944
Jul 12, 20240.460.490.430.480.489.09%499,465
Jul 11, 20240.420.440.410.440.444.94%284,193
Jul 10, 20240.420.430.400.420.42-1.11%364,375
Jul 9, 20240.430.460.410.420.42-3.66%437,046
Jul 8, 20240.460.460.430.440.44-2.68%222,459
Jul 5, 20240.480.480.430.450.45-1.85%260,051
Jul 3, 20240.450.480.450.460.460.44%247,276
Jul 2, 20240.500.500.460.460.46-6.06%227,190
Jul 1, 20240.510.520.480.490.49-2.34%171,816
Jun 28, 20240.490.510.490.500.502.73%149,245
Jun 27, 20240.510.510.460.490.49-3.45%285,894
Jun 26, 20240.510.510.490.500.50-1.25%103,365
Jun 25, 20240.530.540.510.510.51-1.83%110,075
Jun 24, 20240.520.520.490.520.524.00%262,988
Jun 21, 20240.520.520.500.500.50-1.21%378,613
Jun 20, 20240.550.550.500.510.51-2.88%238,478
Jun 18, 20240.530.530.520.520.52-1.18%317,516
Jun 17, 20240.640.640.520.530.53-15.07%755,361
Jun 14, 20240.650.650.620.620.62-3.41%139,377
Jun 13, 20240.650.660.630.640.64-3.32%112,933
Jun 12, 20240.650.680.650.660.664.15%243,588
Jun 11, 20240.640.650.620.640.640.77%109,945
Jun 10, 20240.630.650.620.630.630.59%252,587
Jun 7, 20240.640.640.610.630.63-1.85%253,390
Jun 6, 20240.640.660.630.640.640.27%146,140
Jun 5, 20240.670.680.630.640.640.05%387,616
Jun 4, 20240.650.660.620.640.64-3.06%209,820
Jun 3, 20240.700.720.660.660.66-5.20%204,628
May 31, 20240.670.700.650.700.705.47%350,767
May 30, 20240.640.660.630.660.663.13%169,932
May 29, 20240.640.640.620.640.641.59%90,536
May 28, 20240.650.650.620.630.63-0.63%182,380
May 24, 20240.640.640.610.630.631.12%207,154
May 23, 20240.670.680.610.630.63-6.54%400,277
May 22, 20240.700.700.660.670.67-3.38%175,979
May 21, 20240.700.700.680.690.691.18%120,558
May 20, 20240.710.710.670.690.692.89%467,781
May 17, 20240.700.700.660.670.67-2.88%174,411
May 16, 20240.730.730.680.690.69-1.98%223,646
May 15, 20240.750.760.670.700.70-5.31%720,748
May 14, 20240.710.760.710.740.743.96%347,534
May 13, 20240.700.730.700.710.716.18%349,161
May 10, 20240.670.710.670.670.67-0.97%187,348
May 9, 20240.700.700.670.680.68-0.51%124,243
May 8, 20240.680.700.670.680.680.78%154,823
May 7, 20240.710.720.660.680.68-3.90%245,075
May 6, 20240.690.710.680.700.704.87%223,869
May 3, 20240.690.690.650.670.67-211,123