AgEagle Aerial Systems, Inc. (UAVS)
NYSEAMERICAN: UAVS · Real-Time Price · USD
1.060
0.00 (0.00%)
At close: Jun 5, 2025, 4:00 PM
1.120
+0.060 (5.66%)
Pre-market: Jun 6, 2025, 4:09 AM EDT

AgEagle Aerial Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20251.111.311.021.061.06-5,294,329
Jun 4, 20251.231.241.041.061.06-13.82%3,752,267
Jun 3, 20251.171.431.151.231.23-4.65%4,648,262
Jun 2, 20250.851.480.811.291.2963.27%26,931,060
May 30, 20250.850.850.790.790.79-7.59%149,073
May 29, 20250.870.870.820.860.860.23%124,903
May 28, 20250.830.880.830.850.85-0.41%223,479
May 27, 20250.810.860.790.860.866.27%294,925
May 23, 20250.800.820.780.810.81-0.49%169,869
May 22, 20250.780.820.750.810.814.38%400,778
May 21, 20250.820.830.750.780.78-5.23%581,595
May 20, 20250.880.910.800.820.82-8.13%390,927
May 19, 20250.910.920.860.890.89-2.27%305,527
May 16, 20250.930.970.840.910.915.01%1,724,003
May 15, 20250.890.890.840.870.87-1.74%290,311
May 14, 20250.940.980.860.880.88-6.96%717,674
May 13, 20250.890.980.870.950.957.19%1,019,622
May 12, 20250.950.990.860.890.89-1.51%456,648
May 9, 20250.930.940.880.900.90-1.41%193,073
May 8, 20250.910.930.850.910.913.54%297,837
May 7, 20250.850.900.830.880.880.30%171,146
May 6, 20250.870.890.830.880.880.96%140,916
May 5, 20250.930.940.850.870.87-6.39%428,274
May 2, 20250.800.950.780.930.9324.00%1,163,561
May 1, 20250.820.820.750.750.75-6.13%473,078
Apr 30, 20250.950.950.720.800.80-16.77%1,071,609
Apr 29, 20251.081.080.920.960.96-15.04%795,152
Apr 28, 20251.141.141.091.131.131.80%127,271
Apr 25, 20251.111.151.091.111.11-2.63%141,040
Apr 24, 20251.071.141.071.141.147.55%213,764
Apr 23, 20251.041.131.031.061.063.92%312,064
Apr 22, 20251.021.020.981.021.020.99%141,385
Apr 21, 20251.041.070.951.011.01-1.94%225,530
Apr 17, 20251.091.120.981.031.03-4.63%242,577
Apr 16, 20251.071.121.041.081.081.89%107,825
Apr 15, 20251.141.181.031.061.06-6.19%253,655
Apr 14, 20251.151.191.101.131.13-2.59%166,782
Apr 11, 20251.051.271.051.161.1610.48%612,088
Apr 10, 20251.091.101.021.051.05-5.41%154,711
Apr 9, 20251.041.120.961.111.117.77%562,023
Apr 8, 20251.031.081.021.031.031.98%217,446
Apr 7, 20251.011.030.921.011.01-2.88%250,823
Apr 4, 20251.071.080.981.041.04-6.31%375,471
Apr 3, 20251.191.191.111.111.11-9.02%357,471
Apr 2, 20251.241.301.191.221.22-5.43%534,454
Apr 1, 20251.261.311.181.291.29-248,597
Mar 31, 20251.281.291.231.291.29-209,916
Mar 28, 20251.371.371.281.291.29-5.15%240,940
Mar 27, 20251.361.371.321.361.361.49%190,687
Mar 26, 20251.391.431.301.341.34-1.47%228,569