AgEagle Aerial Systems, Inc. (UAVS)
NYSEAMERICAN: UAVS · Real-Time Price · USD
1.030
+0.137 (15.30%)
Dec 19, 2025, 4:00 PM EST - Market closed
AgEagle Aerial Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.90 | 1.05 | 0.90 | 1.03 | 1.03 | 15.30% | 2,393,380 |
| Dec 18, 2025 | 0.95 | 0.97 | 0.85 | 0.89 | 0.89 | -4.05% | 2,881,371 |
| Dec 17, 2025 | 1.06 | 1.07 | 0.93 | 0.93 | 0.93 | -12.17% | 3,195,939 |
| Dec 16, 2025 | 1.05 | 1.10 | 1.05 | 1.06 | 1.06 | - | 1,102,115 |
| Dec 15, 2025 | 1.15 | 1.16 | 1.06 | 1.06 | 1.06 | -5.36% | 1,390,307 |
| Dec 12, 2025 | 1.18 | 1.18 | 1.10 | 1.12 | 1.12 | -3.45% | 1,196,204 |
| Dec 11, 2025 | 1.20 | 1.21 | 1.15 | 1.16 | 1.16 | -3.33% | 1,204,212 |
| Dec 10, 2025 | 1.25 | 1.28 | 1.20 | 1.20 | 1.20 | -6.25% | 1,086,742 |
| Dec 9, 2025 | 1.23 | 1.30 | 1.20 | 1.28 | 1.28 | 5.79% | 1,664,792 |
| Dec 8, 2025 | 1.25 | 1.27 | 1.19 | 1.21 | 1.21 | -3.97% | 1,466,763 |
| Dec 5, 2025 | 1.34 | 1.34 | 1.23 | 1.26 | 1.26 | -7.35% | 1,826,480 |
| Dec 4, 2025 | 1.29 | 1.39 | 1.26 | 1.36 | 1.36 | 5.43% | 1,968,394 |
| Dec 3, 2025 | 1.20 | 1.29 | 1.16 | 1.29 | 1.29 | 8.40% | 1,322,862 |
| Dec 2, 2025 | 1.18 | 1.23 | 1.18 | 1.19 | 1.19 | 0.85% | 573,085 |
| Dec 1, 2025 | 1.27 | 1.28 | 1.18 | 1.18 | 1.18 | -10.61% | 1,470,047 |
| Nov 28, 2025 | 1.32 | 1.37 | 1.28 | 1.32 | 1.32 | 3.13% | 530,241 |
| Nov 26, 2025 | 1.26 | 1.33 | 1.24 | 1.28 | 1.28 | 0.79% | 1,115,639 |
| Nov 25, 2025 | 1.26 | 1.32 | 1.19 | 1.27 | 1.27 | 2.42% | 1,130,718 |
| Nov 24, 2025 | 1.19 | 1.26 | 1.16 | 1.24 | 1.24 | 5.08% | 1,050,633 |
| Nov 21, 2025 | 1.06 | 1.21 | 1.05 | 1.18 | 1.18 | 11.32% | 1,714,319 |
| Nov 20, 2025 | 1.14 | 1.19 | 1.06 | 1.06 | 1.06 | -4.50% | 1,618,457 |
| Nov 19, 2025 | 1.15 | 1.20 | 1.10 | 1.11 | 1.11 | -3.48% | 1,298,794 |
| Nov 18, 2025 | 1.11 | 1.19 | 1.07 | 1.15 | 1.15 | 0.88% | 1,186,123 |
| Nov 17, 2025 | 1.26 | 1.28 | 1.13 | 1.14 | 1.14 | -8.06% | 1,359,644 |
| Nov 14, 2025 | 1.17 | 1.28 | 1.16 | 1.24 | 1.24 | 0.81% | 1,116,240 |
| Nov 13, 2025 | 1.31 | 1.33 | 1.18 | 1.23 | 1.23 | -7.52% | 1,722,078 |
| Nov 12, 2025 | 1.38 | 1.45 | 1.30 | 1.33 | 1.33 | -4.32% | 1,918,429 |
| Nov 11, 2025 | 1.40 | 1.42 | 1.36 | 1.39 | 1.39 | -1.42% | 854,613 |
| Nov 10, 2025 | 1.40 | 1.44 | 1.32 | 1.41 | 1.41 | 4.44% | 1,502,581 |
| Nov 7, 2025 | 1.28 | 1.39 | 1.25 | 1.35 | 1.35 | 3.05% | 2,405,883 |
| Nov 6, 2025 | 1.62 | 1.65 | 1.29 | 1.31 | 1.31 | -22.94% | 3,679,086 |
| Nov 5, 2025 | 1.64 | 1.73 | 1.62 | 1.70 | 1.70 | 3.66% | 1,174,990 |
| Nov 4, 2025 | 1.62 | 1.74 | 1.62 | 1.64 | 1.64 | -6.29% | 1,609,208 |
| Nov 3, 2025 | 1.89 | 1.90 | 1.75 | 1.75 | 1.75 | -8.38% | 1,678,483 |
| Oct 31, 2025 | 1.83 | 1.93 | 1.82 | 1.91 | 1.91 | 2.69% | 1,493,392 |
| Oct 30, 2025 | 1.83 | 1.92 | 1.81 | 1.86 | 1.86 | 1.64% | 2,653,334 |
| Oct 29, 2025 | 1.90 | 1.96 | 1.81 | 1.83 | 1.83 | -3.68% | 2,123,314 |
| Oct 28, 2025 | 2.01 | 2.03 | 1.88 | 1.90 | 1.90 | -5.47% | 1,863,835 |
| Oct 27, 2025 | 2.10 | 2.14 | 2.01 | 2.01 | 2.01 | -3.37% | 1,695,478 |
| Oct 24, 2025 | 2.14 | 2.18 | 2.04 | 2.08 | 2.08 | -0.95% | 2,510,501 |
| Oct 23, 2025 | 1.99 | 2.13 | 1.98 | 2.10 | 2.10 | 7.14% | 1,799,602 |
| Oct 22, 2025 | 2.03 | 2.09 | 1.89 | 1.96 | 1.96 | -3.45% | 2,408,795 |
| Oct 21, 2025 | 2.16 | 2.18 | 2.00 | 2.03 | 2.03 | -6.88% | 2,585,634 |
| Oct 20, 2025 | 2.17 | 2.25 | 2.12 | 2.18 | 2.18 | 3.32% | 2,860,603 |
| Oct 17, 2025 | 2.09 | 2.13 | 1.95 | 2.11 | 2.11 | -2.31% | 4,607,466 |
| 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 |