AgEagle Aerial Systems, Inc. (UAVS)
NYSEAMERICAN: UAVS · Real-Time Price · USD
1.060
-0.020 (-1.85%)
At close: Mar 13, 2026, 4:00 PM EDT
1.050
-0.010 (-0.94%)
After-hours: Mar 13, 2026, 8:00 PM EDT
AgEagle Aerial Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1.08 | 1.10 | 1.04 | 1.06 | 1.06 | -1.85% | 2,273,445 |
| Mar 12, 2026 | 1.06 | 1.11 | 1.04 | 1.08 | 1.08 | 0.93% | 2,281,288 |
| Mar 11, 2026 | 1.05 | 1.10 | 1.03 | 1.07 | 1.07 | 1.90% | 2,361,499 |
| Mar 10, 2026 | 1.04 | 1.08 | 1.01 | 1.05 | 1.05 | - | 2,518,438 |
| Mar 9, 2026 | 1.11 | 1.12 | 1.02 | 1.05 | 1.05 | -3.67% | 4,511,038 |
| Mar 6, 2026 | 1.20 | 1.25 | 1.08 | 1.09 | 1.09 | -6.03% | 15,150,335 |
| Mar 5, 2026 | 1.07 | 1.22 | 1.05 | 1.16 | 1.16 | 8.41% | 7,692,721 |
| Mar 4, 2026 | 1.06 | 1.11 | 1.03 | 1.07 | 1.07 | 1.90% | 2,878,808 |
| Mar 3, 2026 | 1.01 | 1.13 | 1.01 | 1.05 | 1.05 | - | 5,236,284 |
| Mar 2, 2026 | 1.04 | 1.11 | 1.01 | 1.05 | 1.05 | 11.70% | 6,192,307 |
| Feb 27, 2026 | 0.97 | 0.98 | 0.90 | 0.94 | 0.94 | -4.55% | 2,020,736 |
| Feb 26, 2026 | 1.00 | 1.01 | 0.97 | 0.98 | 0.98 | -1.52% | 1,541,591 |
| Feb 25, 2026 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | - | 1,067,774 |
| Feb 24, 2026 | 0.97 | 1.02 | 0.97 | 1.00 | 1.00 | 2.12% | 989,042 |
| Feb 23, 2026 | 1.01 | 1.02 | 0.97 | 0.98 | 0.98 | -4.00% | 977,305 |
| 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 |