AgEagle Aerial Systems, Inc. (UAVS)
NYSEAMERICAN: UAVS · Real-Time Price · USD
2.450
-0.160 (-6.13%)
Oct 8, 2025, 4:00 PM EDT - Market closed

AgEagle Aerial Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20252.652.672.402.452.45-6.13%3,732,648
Oct 7, 20252.892.922.442.612.61-9.69%8,446,952
Oct 6, 20252.682.892.642.892.8912.02%6,915,926
Oct 3, 20252.552.632.382.582.583.61%7,312,888
Oct 2, 20252.202.552.192.492.4914.75%8,043,440
Oct 1, 20251.982.201.982.172.177.96%3,085,592
Sep 30, 20252.042.211.932.012.01-1.47%4,817,572
Sep 29, 20252.092.111.972.042.04-2,463,765
Sep 26, 20252.012.111.982.042.043.03%2,604,786
Sep 25, 20252.002.091.921.981.98-7.48%3,507,287
Sep 24, 20252.172.302.122.142.141.42%3,672,076
Sep 23, 20252.162.372.092.112.110.48%8,676,384
Sep 22, 20252.022.221.902.102.104.48%5,488,204
Sep 19, 20251.842.081.812.012.019.84%6,960,462
Sep 18, 20251.851.921.831.831.831.67%2,470,649
Sep 17, 20251.801.921.781.801.80-0.55%2,925,064
Sep 16, 20251.721.841.701.811.817.10%2,245,957
Sep 15, 20251.831.851.621.691.69-6.11%4,859,918
Sep 12, 20251.871.891.791.801.80-3.23%3,002,035
Sep 11, 20251.881.941.841.861.86-9.27%5,989,769
Sep 10, 20251.912.131.882.052.057.33%5,497,881
Sep 9, 20251.931.961.881.911.91-1.55%1,365,859
Sep 8, 20251.871.961.871.941.944.86%2,346,341
Sep 5, 20251.771.871.751.851.854.52%1,341,628
Sep 4, 20251.831.851.721.771.77-3.28%2,182,525
Sep 3, 20251.871.901.821.831.83-1.08%1,259,654
Sep 2, 20251.881.911.811.851.85-3.14%1,408,547
Aug 29, 20252.002.061.911.911.91-3.54%1,725,489
Aug 28, 20251.962.021.921.981.982.06%1,972,788
Aug 27, 20252.082.101.941.941.94-7.62%2,626,976
Aug 26, 20251.912.151.902.102.108.25%4,368,029
Aug 25, 20251.931.961.861.941.94-1.02%1,964,353
Aug 22, 20251.931.991.871.961.962.08%2,174,702
Aug 21, 20251.821.981.761.921.925.49%3,548,485
Aug 20, 20251.711.831.661.821.823.41%2,783,827
Aug 19, 20251.941.971.731.761.76-5.38%3,903,852
Aug 18, 20252.042.061.861.861.86-9.27%4,238,678
Aug 15, 20252.152.402.022.052.05-7,473,313
Aug 14, 20252.052.092.002.052.05-4.65%2,667,608
Aug 13, 20252.162.172.082.152.150.94%3,543,753
Aug 12, 20252.012.161.972.132.134.93%4,501,338
Aug 11, 20252.082.151.982.032.03-2.87%3,968,572
Aug 8, 20252.242.252.052.092.09-6.70%5,933,131
Aug 7, 20252.352.532.212.242.24-3.03%4,922,926
Aug 6, 20252.562.682.302.312.31-6.85%7,257,540
Aug 5, 20252.252.622.222.482.482.90%10,345,242
Aug 4, 20251.982.491.972.412.4125.52%8,566,254
Aug 1, 20251.932.021.801.921.92-4.48%4,497,828
Jul 31, 20252.102.152.012.012.01-2.90%3,929,164
Jul 30, 20252.082.262.052.072.07-12.66%6,244,643