AgEagle Aerial Systems, Inc. (UAVS)
NYSEAMERICAN: UAVS · Real-Time Price · USD
0.7760
-0.0428 (-5.23%)
May 21, 2025, 4:00 PM - Market closed
AgEagle Aerial Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 0.82 | 0.83 | 0.75 | 0.78 | 0.78 | -5.23% | 575,933 |
| 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 |
| May 6, 2025 | 0.87 | 0.89 | 0.83 | 0.88 | 0.88 | 0.96% | 140,916 |
| May 5, 2025 | 0.93 | 0.94 | 0.85 | 0.87 | 0.87 | -6.39% | 428,274 |
| May 2, 2025 | 0.80 | 0.95 | 0.78 | 0.93 | 0.93 | 24.00% | 1,163,561 |
| May 1, 2025 | 0.82 | 0.82 | 0.75 | 0.75 | 0.75 | -6.13% | 473,078 |
| Apr 30, 2025 | 0.95 | 0.95 | 0.72 | 0.80 | 0.80 | -16.77% | 1,071,609 |
| Apr 29, 2025 | 1.08 | 1.08 | 0.92 | 0.96 | 0.96 | -15.04% | 795,152 |
| Apr 28, 2025 | 1.14 | 1.14 | 1.09 | 1.13 | 1.13 | 1.80% | 127,271 |
| Apr 25, 2025 | 1.11 | 1.15 | 1.09 | 1.11 | 1.11 | -2.63% | 141,040 |
| Apr 24, 2025 | 1.07 | 1.14 | 1.07 | 1.14 | 1.14 | 7.55% | 213,764 |
| Apr 23, 2025 | 1.04 | 1.13 | 1.03 | 1.06 | 1.06 | 3.92% | 312,064 |
| Apr 22, 2025 | 1.02 | 1.02 | 0.98 | 1.02 | 1.02 | 0.99% | 141,385 |
| Apr 21, 2025 | 1.04 | 1.07 | 0.95 | 1.01 | 1.01 | -1.94% | 225,530 |
| Apr 17, 2025 | 1.09 | 1.12 | 0.98 | 1.03 | 1.03 | -4.63% | 242,577 |
| Apr 16, 2025 | 1.07 | 1.12 | 1.04 | 1.08 | 1.08 | 1.89% | 107,825 |
| Apr 15, 2025 | 1.14 | 1.18 | 1.03 | 1.06 | 1.06 | -6.19% | 253,655 |
| Apr 14, 2025 | 1.15 | 1.19 | 1.10 | 1.13 | 1.13 | -2.59% | 166,782 |
| Apr 11, 2025 | 1.05 | 1.27 | 1.05 | 1.16 | 1.16 | 10.48% | 612,088 |
| Apr 10, 2025 | 1.09 | 1.10 | 1.02 | 1.05 | 1.05 | -5.41% | 154,711 |
| Apr 9, 2025 | 1.04 | 1.12 | 0.96 | 1.11 | 1.11 | 7.77% | 562,023 |
| Apr 8, 2025 | 1.03 | 1.08 | 1.02 | 1.03 | 1.03 | 1.98% | 217,446 |
| Apr 7, 2025 | 1.01 | 1.03 | 0.92 | 1.01 | 1.01 | -2.88% | 250,823 |
| Apr 4, 2025 | 1.07 | 1.08 | 0.98 | 1.04 | 1.04 | -6.31% | 375,471 |
| Apr 3, 2025 | 1.19 | 1.19 | 1.11 | 1.11 | 1.11 | -9.02% | 357,471 |
| Apr 2, 2025 | 1.24 | 1.30 | 1.19 | 1.22 | 1.22 | -5.43% | 534,454 |
| Apr 1, 2025 | 1.26 | 1.31 | 1.18 | 1.29 | 1.29 | - | 248,597 |
| Mar 31, 2025 | 1.28 | 1.29 | 1.23 | 1.29 | 1.29 | - | 209,916 |
| Mar 28, 2025 | 1.37 | 1.37 | 1.28 | 1.29 | 1.29 | -5.15% | 240,940 |
| Mar 27, 2025 | 1.36 | 1.37 | 1.32 | 1.36 | 1.36 | 1.49% | 190,687 |
| Mar 26, 2025 | 1.39 | 1.43 | 1.30 | 1.34 | 1.34 | -1.47% | 228,569 |
| Mar 25, 2025 | 1.36 | 1.39 | 1.33 | 1.36 | 1.36 | 0.74% | 222,955 |
| Mar 24, 2025 | 1.28 | 1.43 | 1.27 | 1.35 | 1.35 | 5.47% | 865,502 |
| Mar 21, 2025 | 1.31 | 1.31 | 1.23 | 1.28 | 1.28 | -2.29% | 317,564 |
| Mar 20, 2025 | 1.27 | 1.33 | 1.27 | 1.31 | 1.31 | 1.55% | 203,936 |
| Mar 19, 2025 | 1.27 | 1.32 | 1.26 | 1.29 | 1.29 | -0.77% | 250,682 |
| Mar 18, 2025 | 1.39 | 1.39 | 1.26 | 1.30 | 1.30 | -2.99% | 229,995 |
| Mar 17, 2025 | 1.25 | 1.37 | 1.22 | 1.34 | 1.34 | 7.20% | 339,027 |
| Mar 14, 2025 | 1.16 | 1.25 | 1.16 | 1.25 | 1.25 | 5.93% | 274,344 |
| Mar 13, 2025 | 1.25 | 1.25 | 1.17 | 1.18 | 1.18 | -4.84% | 205,191 |
| Mar 12, 2025 | 1.21 | 1.26 | 1.13 | 1.24 | 1.24 | 3.33% | 347,922 |