AgEagle Aerial Systems, Inc. (UAVS)
NYSEAMERICAN: UAVS · Real-Time Price · USD
2.020
+0.550 (37.41%)
At close: Jul 18, 2025, 4:00 PM
2.030
+0.010 (0.50%)
After-hours: Jul 18, 2025, 6:55 PM EDT
AgEagle Aerial Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 2.01 | 2.37 | 1.75 | 2.02 | 2.02 | 37.41% | 144,686,550 |
| 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 |
| Jun 26, 2025 | 1.12 | 1.16 | 1.08 | 1.15 | 1.15 | 2.68% | 1,561,416 |
| Jun 25, 2025 | 1.07 | 1.15 | 1.06 | 1.12 | 1.12 | 5.66% | 2,176,543 |
| Jun 24, 2025 | 1.12 | 1.13 | 1.02 | 1.06 | 1.06 | -5.36% | 1,421,418 |
| Jun 23, 2025 | 1.11 | 1.14 | 0.97 | 1.12 | 1.12 | -3.45% | 3,024,041 |
| Jun 20, 2025 | 1.27 | 1.28 | 1.08 | 1.16 | 1.16 | -7.94% | 3,903,282 |
| Jun 18, 2025 | 1.31 | 1.34 | 1.25 | 1.26 | 1.26 | -2.33% | 2,316,334 |
| Jun 17, 2025 | 1.56 | 1.56 | 1.21 | 1.29 | 1.29 | -15.69% | 5,608,507 |
| Jun 16, 2025 | 1.34 | 1.58 | 1.28 | 1.53 | 1.53 | 17.69% | 7,739,800 |
| Jun 13, 2025 | 1.34 | 1.40 | 1.17 | 1.30 | 1.30 | 8.33% | 6,448,555 |
| Jun 12, 2025 | 1.21 | 1.26 | 1.13 | 1.20 | 1.20 | 0.84% | 2,770,826 |
| Jun 11, 2025 | 1.39 | 1.39 | 1.13 | 1.19 | 1.19 | -15.00% | 4,967,686 |
| Jun 10, 2025 | 1.58 | 1.60 | 1.32 | 1.40 | 1.40 | -4.76% | 5,663,423 |
| Jun 9, 2025 | 1.41 | 1.64 | 1.31 | 1.47 | 1.47 | 18.55% | 21,321,767 |
| Jun 6, 2025 | 1.12 | 1.44 | 1.07 | 1.24 | 1.24 | 16.98% | 10,485,781 |
| Jun 5, 2025 | 1.11 | 1.31 | 1.02 | 1.06 | 1.06 | - | 5,372,999 |
| Jun 4, 2025 | 1.23 | 1.24 | 1.04 | 1.06 | 1.06 | -13.82% | 3,752,267 |
| Jun 3, 2025 | 1.17 | 1.43 | 1.15 | 1.23 | 1.23 | -4.65% | 4,648,262 |
| Jun 2, 2025 | 0.85 | 1.48 | 0.81 | 1.29 | 1.29 | 63.27% | 26,931,060 |
| May 30, 2025 | 0.85 | 0.85 | 0.79 | 0.79 | 0.79 | -7.59% | 149,073 |
| May 29, 2025 | 0.87 | 0.87 | 0.82 | 0.86 | 0.86 | 0.23% | 124,903 |
| May 28, 2025 | 0.83 | 0.88 | 0.83 | 0.85 | 0.85 | -0.41% | 223,479 |
| May 27, 2025 | 0.81 | 0.86 | 0.79 | 0.86 | 0.86 | 6.27% | 294,925 |
| May 23, 2025 | 0.80 | 0.82 | 0.78 | 0.81 | 0.81 | -0.49% | 169,869 |
| May 22, 2025 | 0.78 | 0.82 | 0.75 | 0.81 | 0.81 | 4.38% | 400,778 |
| May 21, 2025 | 0.82 | 0.83 | 0.75 | 0.78 | 0.78 | -5.23% | 581,595 |
| May 20, 2025 | 0.88 | 0.91 | 0.80 | 0.82 | 0.82 | -8.13% | 390,927 |
| May 19, 2025 | 0.91 | 0.92 | 0.86 | 0.89 | 0.89 | -2.27% | 305,527 |
| May 16, 2025 | 0.93 | 0.97 | 0.84 | 0.91 | 0.91 | 5.01% | 1,724,003 |
| May 15, 2025 | 0.89 | 0.89 | 0.84 | 0.87 | 0.87 | -1.74% | 290,311 |
| May 14, 2025 | 0.94 | 0.98 | 0.86 | 0.88 | 0.88 | -6.96% | 717,674 |
| May 13, 2025 | 0.89 | 0.98 | 0.87 | 0.95 | 0.95 | 7.19% | 1,019,622 |
| May 12, 2025 | 0.95 | 0.99 | 0.86 | 0.89 | 0.89 | -1.51% | 456,648 |
| May 9, 2025 | 0.93 | 0.94 | 0.88 | 0.90 | 0.90 | -1.41% | 193,073 |
| May 8, 2025 | 0.91 | 0.93 | 0.85 | 0.91 | 0.91 | 3.54% | 297,837 |
| May 7, 2025 | 0.85 | 0.90 | 0.83 | 0.88 | 0.88 | 0.30% | 171,146 |