Skip to main content
logo
AgEagle Aerial Systems, Inc. (UAVS)
NYSEAMERICAN: UAVS · Real-Time Price · USD
1.320
+0.040 (3.13%)
At close: Nov 28, 2025, 4:00 PM EST
1.300
-0.020 (-1.52%)
Pre-market: Dec 1, 2025, 5:57 AM EST

AgEagle Aerial Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 20251.321.371.281.321.323.13%512,820
Nov 26, 20251.261.331.241.281.280.79%1,100,201
Nov 25, 20251.261.321.191.271.272.42%1,119,234
Nov 24, 20251.191.261.161.241.245.08%1,040,867
Nov 21, 20251.061.211.051.181.1811.32%1,702,665
Nov 20, 20251.141.191.061.061.06-4.50%1,602,278
Nov 19, 20251.151.201.101.111.11-3.48%1,298,794
Nov 18, 20251.111.191.071.151.150.88%1,186,123
Nov 17, 20251.261.281.131.141.14-8.06%1,359,644
Nov 14, 20251.171.281.161.241.240.81%1,116,240
Nov 13, 20251.311.331.181.231.23-7.52%1,722,078
Nov 12, 20251.381.451.301.331.33-4.32%1,918,429
Nov 11, 20251.401.421.361.391.39-1.42%854,613
Nov 10, 20251.401.441.321.411.414.44%1,502,581
Nov 7, 20251.281.391.251.351.353.05%2,405,883
Nov 6, 20251.621.651.291.311.31-22.94%3,679,086
Nov 5, 20251.641.731.621.701.703.66%1,174,990
Nov 4, 20251.621.741.621.641.64-6.29%1,609,208
Nov 3, 20251.891.901.751.751.75-8.38%1,678,483
Oct 31, 20251.831.931.821.911.912.69%1,493,392
Oct 30, 20251.831.921.811.861.861.64%2,653,334
Oct 29, 20251.901.961.811.831.83-3.68%2,123,314
Oct 28, 20252.012.031.881.901.90-5.47%1,863,835
Oct 27, 20252.102.142.012.012.01-3.37%1,695,478
Oct 24, 20252.142.182.042.082.08-0.95%2,510,501
Oct 23, 20251.992.131.982.102.107.14%1,799,602
Oct 22, 20252.032.091.891.961.96-3.45%2,408,795
Oct 21, 20252.162.182.002.032.03-6.88%2,585,634
Oct 20, 20252.172.252.122.182.183.32%2,860,603
Oct 17, 20252.092.131.952.112.11-2.31%4,607,466
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