AgEagle Aerial Systems, Inc. (UAVS)
NYSEAMERICAN: UAVS · Real-Time Price · USD
0.9710
+0.0210 (2.21%)
At close: May 21, 2026, 4:00 PM EDT
0.9710
0.00 (0.00%)
After-hours: May 21, 2026, 8:00 PM EDT
AgEagle Aerial Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 0.95 | 0.98 | 0.93 | 0.97 | 0.97 | 2.21% | 1,492,986 |
| May 20, 2026 | 0.96 | 0.98 | 0.92 | 0.95 | 0.95 | - | 1,833,794 |
| May 19, 2026 | 0.98 | 1.01 | 0.95 | 0.95 | 0.95 | -3.06% | 1,494,878 |
| May 18, 2026 | 1.04 | 1.04 | 0.98 | 0.98 | 0.98 | -6.67% | 1,918,715 |
| May 15, 2026 | 1.05 | 1.08 | 1.03 | 1.05 | 1.05 | -4.55% | 1,767,305 |
| May 14, 2026 | 1.07 | 1.11 | 1.05 | 1.10 | 1.10 | 2.80% | 2,117,677 |
| May 13, 2026 | 1.08 | 1.10 | 1.05 | 1.07 | 1.07 | -1.83% | 1,691,586 |
| May 12, 2026 | 1.13 | 1.14 | 1.07 | 1.09 | 1.09 | -3.54% | 1,828,241 |
| May 11, 2026 | 1.15 | 1.16 | 1.12 | 1.13 | 1.13 | -3.42% | 2,364,151 |
| May 8, 2026 | 1.17 | 1.19 | 1.12 | 1.17 | 1.17 | - | 2,414,405 |
| May 7, 2026 | 1.13 | 1.18 | 1.10 | 1.17 | 1.17 | 4.46% | 2,811,063 |
| May 6, 2026 | 1.06 | 1.13 | 1.06 | 1.12 | 1.12 | 5.66% | 2,279,642 |
| May 5, 2026 | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | 0.95% | 1,734,423 |
| May 4, 2026 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 1,296,027 |
| May 1, 2026 | 1.05 | 1.09 | 1.04 | 1.06 | 1.06 | 0.95% | 1,738,991 |
| Apr 30, 2026 | 1.01 | 1.07 | 1.01 | 1.05 | 1.05 | 5.00% | 2,681,152 |
| Apr 29, 2026 | 1.04 | 1.07 | 1.00 | 1.00 | 1.00 | -3.85% | 1,484,790 |
| Apr 28, 2026 | 1.03 | 1.07 | 1.03 | 1.04 | 1.04 | -1.89% | 1,187,411 |
| Apr 27, 2026 | 1.07 | 1.08 | 1.04 | 1.06 | 1.06 | -1.85% | 1,400,620 |
| Apr 24, 2026 | 1.12 | 1.12 | 1.05 | 1.08 | 1.08 | -2.70% | 1,324,667 |
| Apr 23, 2026 | 1.21 | 1.21 | 1.08 | 1.11 | 1.11 | -8.26% | 2,863,392 |
| Apr 22, 2026 | 1.19 | 1.23 | 1.18 | 1.21 | 1.21 | 4.31% | 2,498,670 |
| Apr 21, 2026 | 1.20 | 1.21 | 1.15 | 1.16 | 1.16 | -2.52% | 3,005,985 |
| Apr 20, 2026 | 1.17 | 1.25 | 1.15 | 1.19 | 1.19 | 3.48% | 5,432,208 |
| Apr 17, 2026 | 1.13 | 1.19 | 1.12 | 1.15 | 1.15 | 2.68% | 3,779,746 |
| Apr 16, 2026 | 1.08 | 1.12 | 1.02 | 1.12 | 1.12 | 6.67% | 3,917,356 |
| Apr 15, 2026 | 1.02 | 1.06 | 1.01 | 1.05 | 1.05 | 0.96% | 3,365,654 |
| Apr 14, 2026 | 1.05 | 1.05 | 0.98 | 1.04 | 1.04 | 8.82% | 9,651,136 |
| Apr 13, 2026 | 0.89 | 0.96 | 0.89 | 0.96 | 0.96 | 2.66% | 1,059,207 |
| Apr 10, 2026 | 0.92 | 0.94 | 0.91 | 0.93 | 0.93 | 1.24% | 710,340 |
| Apr 9, 2026 | 0.91 | 0.93 | 0.90 | 0.92 | 0.92 | 0.51% | 831,005 |
| Apr 8, 2026 | 0.95 | 0.95 | 0.90 | 0.91 | 0.91 | -0.34% | 1,133,943 |
| Apr 7, 2026 | 0.93 | 0.94 | 0.88 | 0.92 | 0.92 | -2.04% | 1,447,284 |
| Apr 6, 2026 | 0.92 | 0.95 | 0.90 | 0.94 | 0.94 | 2.52% | 1,515,781 |
| Apr 2, 2026 | 0.88 | 0.94 | 0.88 | 0.91 | 0.91 | 0.35% | 1,553,946 |
| Apr 1, 2026 | 0.95 | 0.95 | 0.89 | 0.91 | 0.91 | 0.75% | 1,120,045 |
| Mar 31, 2026 | 0.87 | 0.92 | 0.87 | 0.90 | 0.90 | 5.12% | 1,469,420 |
| Mar 30, 2026 | 0.89 | 0.92 | 0.86 | 0.86 | 0.86 | -2.23% | 949,119 |
| Mar 27, 2026 | 0.95 | 0.95 | 0.86 | 0.88 | 0.88 | -6.90% | 2,473,472 |
| Mar 26, 2026 | 1.00 | 1.01 | 0.93 | 0.94 | 0.94 | -6.46% | 2,442,553 |
| Mar 25, 2026 | 1.01 | 1.06 | 1.00 | 1.01 | 1.01 | -0.98% | 1,318,896 |
| Mar 24, 2026 | 1.00 | 1.03 | 0.98 | 1.02 | 1.02 | 2.00% | 1,393,991 |
| Mar 23, 2026 | 0.99 | 1.02 | 0.97 | 1.00 | 1.00 | 1.84% | 2,217,957 |
| Mar 20, 2026 | 1.07 | 1.07 | 0.97 | 0.98 | 0.98 | -7.37% | 2,799,968 |
| Mar 19, 2026 | 1.05 | 1.07 | 1.01 | 1.06 | 1.06 | -0.93% | 4,143,097 |
| Mar 18, 2026 | 1.03 | 1.10 | 1.03 | 1.07 | 1.07 | 3.88% | 3,778,719 |
| Mar 17, 2026 | 1.02 | 1.06 | 1.00 | 1.03 | 1.03 | 3.00% | 1,768,800 |
| Mar 16, 2026 | 1.04 | 1.06 | 1.00 | 1.00 | 1.00 | -5.66% | 2,584,149 |
| Mar 13, 2026 | 1.08 | 1.10 | 1.04 | 1.06 | 1.06 | -1.85% | 2,335,150 |
| Mar 12, 2026 | 1.06 | 1.11 | 1.04 | 1.08 | 1.08 | 0.93% | 2,323,342 |