AgEagle Aerial Systems, Inc. (UAVS)
NYSEAMERICAN: UAVS · Real-Time Price · USD
1.900
-0.040 (-2.06%)
Sep 9, 2025, 10:12 AM - Market open
AgEagle Aerial Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.87 | 1.96 | 1.87 | 1.94 | 1.94 | 4.86% | 2,300,768 |
| 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 |
| Aug 7, 2025 | 2.35 | 2.53 | 2.21 | 2.24 | 2.24 | -3.03% | 4,922,926 |
| Aug 6, 2025 | 2.56 | 2.68 | 2.30 | 2.31 | 2.31 | -6.85% | 7,257,540 |
| Aug 5, 2025 | 2.25 | 2.62 | 2.22 | 2.48 | 2.48 | 2.90% | 10,345,242 |
| Aug 4, 2025 | 1.98 | 2.49 | 1.97 | 2.41 | 2.41 | 25.52% | 8,566,254 |
| Aug 1, 2025 | 1.93 | 2.02 | 1.80 | 1.92 | 1.92 | -4.48% | 4,497,828 |
| Jul 31, 2025 | 2.10 | 2.15 | 2.01 | 2.01 | 2.01 | -2.90% | 3,929,164 |
| Jul 30, 2025 | 2.08 | 2.26 | 2.05 | 2.07 | 2.07 | -12.66% | 6,244,643 |
| Jul 29, 2025 | 2.74 | 2.74 | 2.37 | 2.37 | 2.37 | -0.84% | 12,137,041 |
| Jul 28, 2025 | 2.80 | 2.85 | 2.39 | 2.39 | 2.39 | -13.09% | 8,757,857 |
| Jul 25, 2025 | 2.63 | 3.13 | 2.61 | 2.75 | 2.75 | -7.72% | 9,822,872 |
| Jul 24, 2025 | 3.61 | 3.61 | 2.82 | 2.98 | 2.98 | 0.34% | 36,171,674 |
| Jul 23, 2025 | 2.18 | 2.97 | 2.10 | 2.97 | 2.97 | 40.09% | 36,094,113 |
| Jul 22, 2025 | 2.28 | 2.31 | 2.03 | 2.12 | 2.12 | 9.28% | 18,067,845 |
| Jul 21, 2025 | 2.38 | 2.67 | 1.86 | 1.94 | 1.94 | -3.96% | 32,660,818 |
| Jul 18, 2025 | 2.01 | 2.37 | 1.75 | 2.02 | 2.02 | 37.41% | 145,846,229 |
| Jul 17, 2025 | 1.55 | 1.65 | 1.41 | 1.47 | 1.47 | 0.68% | 6,133,815 |
| Jul 16, 2025 | 1.31 | 1.50 | 1.28 | 1.46 | 1.46 | 15.87% | 6,679,711 |
| Jul 15, 2025 | 1.37 | 1.43 | 1.25 | 1.26 | 1.26 | -15.44% | 5,637,492 |
| Jul 14, 2025 | 1.76 | 1.78 | 1.42 | 1.49 | 1.49 | -6.88% | 12,827,782 |
| Jul 11, 2025 | 1.41 | 1.63 | 1.32 | 1.60 | 1.60 | 29.03% | 15,316,625 |
| Jul 10, 2025 | 1.23 | 1.27 | 1.17 | 1.24 | 1.24 | 3.33% | 6,269,834 |
| Jul 9, 2025 | 1.16 | 1.23 | 1.14 | 1.20 | 1.20 | 4.35% | 1,384,537 |
| Jul 8, 2025 | 1.17 | 1.18 | 1.11 | 1.15 | 1.15 | - | 724,570 |
| Jul 7, 2025 | 1.13 | 1.20 | 1.09 | 1.15 | 1.15 | 5.50% | 1,631,075 |
| Jul 3, 2025 | 1.11 | 1.13 | 1.08 | 1.09 | 1.09 | -0.91% | 415,833 |
| Jul 2, 2025 | 1.07 | 1.11 | 1.07 | 1.10 | 1.10 | 1.85% | 755,351 |
| Jul 1, 2025 | 1.03 | 1.11 | 1.02 | 1.08 | 1.08 | 4.85% | 1,019,696 |
| Jun 30, 2025 | 1.08 | 1.14 | 1.03 | 1.03 | 1.03 | -4.63% | 2,014,676 |
| Jun 27, 2025 | 1.17 | 1.17 | 1.06 | 1.08 | 1.08 | -6.09% | 1,053,423 |