AgEagle Aerial Systems, Inc. (UAVS)
NYSEAMERICAN: UAVS · Real-Time Price · USD
2.110
-0.050 (-2.31%)
Oct 17, 2025, 4:00 PM EDT - Market closed

AgEagle Aerial Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20252.092.131.952.112.11-2.31%4,587,154
Oct 16, 20252.352.592.142.162.16-7.69%5,144,037
Oct 15, 20252.572.602.272.342.34-4.10%3,526,306
Oct 14, 20252.222.512.132.442.444.27%5,399,921
Oct 13, 20252.182.402.102.342.3411.43%4,359,421
Oct 10, 20252.312.422.102.102.10-6.25%4,276,915
Oct 9, 20252.462.632.202.242.24-8.57%6,097,765
Oct 8, 20252.652.672.402.452.45-6.13%3,764,787
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