AgEagle Aerial Systems, Inc. (UAVS)
NYSEAMERICAN: UAVS · Real-Time Price · USD
0.8093
-0.0212 (-2.55%)
Oct 9, 2026, 4:00 PM EDT - Market closed
AgEagle Aerial Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.84 | 0.84 | 0.80 | 0.81 | 0.81 | -2.55% | 570,278 |
| Oct 8, 2026 | 0.86 | 0.87 | 0.83 | 0.83 | 0.83 | -3.69% | 926,055 |
| Oct 7, 2026 | 0.88 | 0.90 | 0.86 | 0.86 | 0.86 | -4.38% | 630,061 |
| Oct 6, 2026 | 0.89 | 0.92 | 0.88 | 0.90 | 0.90 | 2.24% | 419,124 |
| Oct 5, 2026 | 0.95 | 0.96 | 0.88 | 0.88 | 0.88 | -7.84% | 1,067,415 |
| Oct 2, 2026 | 0.98 | 1.00 | 0.95 | 0.96 | 0.96 | 0.08% | 374,675 |
| Oct 1, 2026 | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | 0.13% | 323,954 |
| Sep 30, 2026 | 0.96 | 0.98 | 0.96 | 0.96 | 0.96 | 0.06% | 281,472 |
| Sep 29, 2026 | 0.97 | 0.98 | 0.95 | 0.95 | 0.95 | -1.40% | 381,302 |
| Sep 28, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -2.48% | 427,579 |
| Sep 25, 2026 | 1.00 | 1.02 | 0.99 | 0.99 | 0.99 | -0.36% | 492,417 |
| Sep 24, 2026 | 0.98 | 1.02 | 0.96 | 1.00 | 1.00 | 1.34% | 783,600 |
| Sep 23, 2026 | 0.98 | 1.00 | 0.97 | 0.98 | 0.98 | -1.70% | 639,554 |
| Sep 22, 2026 | 1.03 | 1.05 | 1.00 | 1.00 | 1.00 | -1.96% | 617,518 |
| Sep 21, 2026 | 1.05 | 1.07 | 1.01 | 1.02 | 1.02 | - | 1,095,247 |
| Sep 18, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | 2.53% | 613,791 |
| Sep 17, 2026 | 0.97 | 1.05 | 0.97 | 0.99 | 0.99 | 6.33% | 1,247,147 |
| Sep 16, 2026 | 0.95 | 0.97 | 0.93 | 0.94 | 0.94 | -0.91% | 592,482 |
| Sep 15, 2026 | 0.97 | 0.98 | 0.93 | 0.94 | 0.94 | 0.41% | 549,644 |
| Sep 14, 2026 | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | -2.80% | 729,030 |
| Sep 11, 2026 | 1.00 | 1.01 | 0.95 | 0.97 | 0.97 | -2.72% | 918,011 |
| Sep 10, 2026 | 0.99 | 1.03 | 0.96 | 0.99 | 0.99 | -2.50% | 1,191,483 |
| Sep 9, 2026 | 1.06 | 1.07 | 1.01 | 1.02 | 1.02 | -5.56% | 889,847 |
| Sep 8, 2026 | 1.06 | 1.10 | 1.06 | 1.08 | 1.08 | 1.89% | 955,303 |
| Sep 4, 2026 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | -4.50% | 1,246,710 |
| Sep 3, 2026 | 1.10 | 1.14 | 1.08 | 1.11 | 1.11 | 2.78% | 1,453,960 |
| Sep 2, 2026 | 1.07 | 1.15 | 1.07 | 1.08 | 1.08 | 3.85% | 1,917,183 |
| Sep 1, 2026 | 1.08 | 1.10 | 1.02 | 1.04 | 1.04 | -7.14% | 1,578,722 |
| Aug 31, 2026 | 1.07 | 1.13 | 1.05 | 1.12 | 1.12 | 3.70% | 1,603,796 |
| Aug 28, 2026 | 1.13 | 1.16 | 1.06 | 1.08 | 1.08 | -3.57% | 2,425,933 |
| Aug 27, 2026 | 1.11 | 1.13 | 1.08 | 1.12 | 1.12 | 1.82% | 1,403,701 |
| Aug 26, 2026 | 1.07 | 1.10 | 1.06 | 1.10 | 1.10 | 1.85% | 1,351,074 |
| Aug 25, 2026 | 1.08 | 1.12 | 1.06 | 1.08 | 1.08 | - | 1,896,185 |
| Aug 24, 2026 | 1.00 | 1.09 | 0.99 | 1.08 | 1.08 | 6.93% | 2,544,050 |
| Aug 21, 2026 | 0.93 | 1.09 | 0.93 | 1.01 | 1.01 | 11.60% | 4,527,313 |
| Aug 20, 2026 | 0.90 | 0.93 | 0.87 | 0.91 | 0.91 | -0.26% | 857,104 |
| Aug 19, 2026 | 0.86 | 0.93 | 0.85 | 0.91 | 0.91 | 6.08% | 1,011,463 |
| Aug 18, 2026 | 0.88 | 0.94 | 0.85 | 0.86 | 0.86 | -7.02% | 2,518,139 |
| Aug 17, 2026 | 1.03 | 1.05 | 0.90 | 0.92 | 0.92 | -15.60% | 4,517,903 |
| Aug 14, 2026 | 1.09 | 1.13 | 1.04 | 1.09 | 1.09 | 1.87% | 3,965,323 |
| Aug 13, 2026 | 0.95 | 1.08 | 0.94 | 1.07 | 1.07 | 13.06% | 2,844,107 |
| Aug 12, 2026 | 1.00 | 1.01 | 0.92 | 0.95 | 0.95 | -4.90% | 2,278,742 |
| Aug 11, 2026 | 1.06 | 1.09 | 0.98 | 1.00 | 1.00 | -1.47% | 2,938,912 |
| Aug 10, 2026 | 0.94 | 1.10 | 0.94 | 1.01 | 1.01 | 9.76% | 6,671,519 |
| Aug 7, 2026 | 0.85 | 0.96 | 0.83 | 0.92 | 0.92 | 28.09% | 10,656,655 |
| Aug 6, 2026 | 0.73 | 0.74 | 0.72 | 0.72 | 0.72 | -0.86% | 363,993 |
| Aug 5, 2026 | 0.76 | 0.76 | 0.72 | 0.72 | 0.72 | -1.55% | 383,591 |
| Aug 4, 2026 | 0.72 | 0.76 | 0.72 | 0.74 | 0.74 | 2.34% | 988,701 |
| Aug 3, 2026 | 0.70 | 0.74 | 0.69 | 0.72 | 0.72 | 3.01% | 691,094 |
| Jul 31, 2026 | 0.72 | 0.72 | 0.68 | 0.70 | 0.70 | -2.42% | 387,637 |