AgEagle Aerial Systems, Inc. (UAVS)
NYSEAMERICAN: UAVS · Real-Time Price · USD
1.030
+0.010 (0.98%)
Apr 23, 2025, 4:00 PM EDT - Market closed
AgEagle Aerial Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 1.04 | 1.13 | 1.03 | 1.06 | 1.06 | 3.92% | 306,534 |
| Apr 22, 2025 | 1.02 | 1.02 | 0.98 | 1.02 | 1.02 | 0.99% | 141,385 |
| Apr 21, 2025 | 1.04 | 1.07 | 0.95 | 1.01 | 1.01 | -1.94% | 225,530 |
| Apr 17, 2025 | 1.09 | 1.12 | 0.98 | 1.03 | 1.03 | -4.63% | 242,577 |
| Apr 16, 2025 | 1.07 | 1.12 | 1.04 | 1.08 | 1.08 | 1.89% | 107,825 |
| Apr 15, 2025 | 1.14 | 1.18 | 1.03 | 1.06 | 1.06 | -6.19% | 253,655 |
| Apr 14, 2025 | 1.15 | 1.19 | 1.10 | 1.13 | 1.13 | -2.59% | 166,782 |
| Apr 11, 2025 | 1.05 | 1.27 | 1.05 | 1.16 | 1.16 | 10.48% | 612,088 |
| Apr 10, 2025 | 1.09 | 1.10 | 1.02 | 1.05 | 1.05 | -5.41% | 154,711 |
| Apr 9, 2025 | 1.04 | 1.12 | 0.96 | 1.11 | 1.11 | 7.77% | 562,023 |
| Apr 8, 2025 | 1.03 | 1.08 | 1.02 | 1.03 | 1.03 | 1.98% | 217,446 |
| Apr 7, 2025 | 1.01 | 1.03 | 0.92 | 1.01 | 1.01 | -2.88% | 250,823 |
| Apr 4, 2025 | 1.07 | 1.08 | 0.98 | 1.04 | 1.04 | -6.31% | 375,471 |
| Apr 3, 2025 | 1.19 | 1.19 | 1.11 | 1.11 | 1.11 | -9.02% | 357,471 |
| Apr 2, 2025 | 1.24 | 1.30 | 1.19 | 1.22 | 1.22 | -5.43% | 534,454 |
| Apr 1, 2025 | 1.26 | 1.31 | 1.18 | 1.29 | 1.29 | - | 248,597 |
| Mar 31, 2025 | 1.28 | 1.29 | 1.23 | 1.29 | 1.29 | - | 209,916 |
| 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 |