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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 2.09 | 2.13 | 1.95 | 2.11 | 2.11 | -2.31% | 4,587,154 |
| Oct 16, 2025 | 2.35 | 2.59 | 2.14 | 2.16 | 2.16 | -7.69% | 5,144,037 |
| Oct 15, 2025 | 2.57 | 2.60 | 2.27 | 2.34 | 2.34 | -4.10% | 3,526,306 |
| Oct 14, 2025 | 2.22 | 2.51 | 2.13 | 2.44 | 2.44 | 4.27% | 5,399,921 |
| Oct 13, 2025 | 2.18 | 2.40 | 2.10 | 2.34 | 2.34 | 11.43% | 4,359,421 |
| Oct 10, 2025 | 2.31 | 2.42 | 2.10 | 2.10 | 2.10 | -6.25% | 4,276,915 |
| Oct 9, 2025 | 2.46 | 2.63 | 2.20 | 2.24 | 2.24 | -8.57% | 6,097,765 |
| Oct 8, 2025 | 2.65 | 2.67 | 2.40 | 2.45 | 2.45 | -6.13% | 3,764,787 |
| Oct 7, 2025 | 2.89 | 2.92 | 2.44 | 2.61 | 2.61 | -9.69% | 8,446,952 |
| Oct 6, 2025 | 2.68 | 2.89 | 2.64 | 2.89 | 2.89 | 12.02% | 6,915,926 |
| Oct 3, 2025 | 2.55 | 2.63 | 2.38 | 2.58 | 2.58 | 3.61% | 7,312,888 |
| Oct 2, 2025 | 2.20 | 2.55 | 2.19 | 2.49 | 2.49 | 14.75% | 8,043,440 |
| Oct 1, 2025 | 1.98 | 2.20 | 1.98 | 2.17 | 2.17 | 7.96% | 3,085,592 |
| Sep 30, 2025 | 2.04 | 2.21 | 1.93 | 2.01 | 2.01 | -1.47% | 4,817,572 |
| Sep 29, 2025 | 2.09 | 2.11 | 1.97 | 2.04 | 2.04 | - | 2,463,765 |
| Sep 26, 2025 | 2.01 | 2.11 | 1.98 | 2.04 | 2.04 | 3.03% | 2,604,786 |
| Sep 25, 2025 | 2.00 | 2.09 | 1.92 | 1.98 | 1.98 | -7.48% | 3,507,287 |
| Sep 24, 2025 | 2.17 | 2.30 | 2.12 | 2.14 | 2.14 | 1.42% | 3,672,076 |
| Sep 23, 2025 | 2.16 | 2.37 | 2.09 | 2.11 | 2.11 | 0.48% | 8,676,384 |
| Sep 22, 2025 | 2.02 | 2.22 | 1.90 | 2.10 | 2.10 | 4.48% | 5,488,204 |
| Sep 19, 2025 | 1.84 | 2.08 | 1.81 | 2.01 | 2.01 | 9.84% | 6,960,462 |
| Sep 18, 2025 | 1.85 | 1.92 | 1.83 | 1.83 | 1.83 | 1.67% | 2,470,649 |
| Sep 17, 2025 | 1.80 | 1.92 | 1.78 | 1.80 | 1.80 | -0.55% | 2,925,064 |
| Sep 16, 2025 | 1.72 | 1.84 | 1.70 | 1.81 | 1.81 | 7.10% | 2,245,957 |
| Sep 15, 2025 | 1.83 | 1.85 | 1.62 | 1.69 | 1.69 | -6.11% | 4,859,918 |
| Sep 12, 2025 | 1.87 | 1.89 | 1.79 | 1.80 | 1.80 | -3.23% | 3,002,035 |
| Sep 11, 2025 | 1.88 | 1.94 | 1.84 | 1.86 | 1.86 | -9.27% | 5,989,769 |
| Sep 10, 2025 | 1.91 | 2.13 | 1.88 | 2.05 | 2.05 | 7.33% | 5,497,881 |
| Sep 9, 2025 | 1.93 | 1.96 | 1.88 | 1.91 | 1.91 | -1.55% | 1,365,859 |
| Sep 8, 2025 | 1.87 | 1.96 | 1.87 | 1.94 | 1.94 | 4.86% | 2,346,341 |
| Sep 5, 2025 | 1.77 | 1.87 | 1.75 | 1.85 | 1.85 | 4.52% | 1,341,628 |
| Sep 4, 2025 | 1.83 | 1.85 | 1.72 | 1.77 | 1.77 | -3.28% | 2,182,525 |
| Sep 3, 2025 | 1.87 | 1.90 | 1.82 | 1.83 | 1.83 | -1.08% | 1,259,654 |
| Sep 2, 2025 | 1.88 | 1.91 | 1.81 | 1.85 | 1.85 | -3.14% | 1,408,547 |
| Aug 29, 2025 | 2.00 | 2.06 | 1.91 | 1.91 | 1.91 | -3.54% | 1,725,489 |
| Aug 28, 2025 | 1.96 | 2.02 | 1.92 | 1.98 | 1.98 | 2.06% | 1,972,788 |
| Aug 27, 2025 | 2.08 | 2.10 | 1.94 | 1.94 | 1.94 | -7.62% | 2,626,976 |
| Aug 26, 2025 | 1.91 | 2.15 | 1.90 | 2.10 | 2.10 | 8.25% | 4,368,029 |
| Aug 25, 2025 | 1.93 | 1.96 | 1.86 | 1.94 | 1.94 | -1.02% | 1,964,353 |
| Aug 22, 2025 | 1.93 | 1.99 | 1.87 | 1.96 | 1.96 | 2.08% | 2,174,702 |
| Aug 21, 2025 | 1.82 | 1.98 | 1.76 | 1.92 | 1.92 | 5.49% | 3,548,485 |
| Aug 20, 2025 | 1.71 | 1.83 | 1.66 | 1.82 | 1.82 | 3.41% | 2,783,827 |
| Aug 19, 2025 | 1.94 | 1.97 | 1.73 | 1.76 | 1.76 | -5.38% | 3,903,852 |
| Aug 18, 2025 | 2.04 | 2.06 | 1.86 | 1.86 | 1.86 | -9.27% | 4,238,678 |
| Aug 15, 2025 | 2.15 | 2.40 | 2.02 | 2.05 | 2.05 | - | 7,473,313 |
| Aug 14, 2025 | 2.05 | 2.09 | 2.00 | 2.05 | 2.05 | -4.65% | 2,667,608 |
| Aug 13, 2025 | 2.16 | 2.17 | 2.08 | 2.15 | 2.15 | 0.94% | 3,543,753 |
| Aug 12, 2025 | 2.01 | 2.16 | 1.97 | 2.13 | 2.13 | 4.93% | 4,501,338 |
| Aug 11, 2025 | 2.08 | 2.15 | 1.98 | 2.03 | 2.03 | -2.87% | 3,968,572 |
| Aug 8, 2025 | 2.24 | 2.25 | 2.05 | 2.09 | 2.09 | -6.70% | 5,933,131 |