AgEagle Aerial Systems, Inc. (UAVS)
NYSEAMERICAN: UAVS · Real-Time Price · USD
1.060
+0.010 (0.95%)
May 1, 2026, 4:00 PM EDT - Market closed
AgEagle Aerial Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1.05 | 1.09 | 1.04 | 1.06 | 1.06 | 0.95% | 1,736,375 |
| Apr 30, 2026 | 1.01 | 1.07 | 1.01 | 1.05 | 1.05 | 5.00% | 2,641,888 |
| Apr 29, 2026 | 1.04 | 1.07 | 1.00 | 1.00 | 1.00 | -3.85% | 1,466,131 |
| Apr 28, 2026 | 1.03 | 1.07 | 1.03 | 1.04 | 1.04 | -1.89% | 1,127,253 |
| Apr 27, 2026 | 1.07 | 1.08 | 1.04 | 1.06 | 1.06 | -1.85% | 1,393,302 |
| Apr 24, 2026 | 1.12 | 1.12 | 1.05 | 1.08 | 1.08 | -2.70% | 1,289,199 |
| Apr 23, 2026 | 1.21 | 1.21 | 1.08 | 1.11 | 1.11 | -8.26% | 2,794,350 |
| Apr 22, 2026 | 1.19 | 1.23 | 1.18 | 1.21 | 1.21 | 4.31% | 2,443,630 |
| Apr 21, 2026 | 1.20 | 1.21 | 1.15 | 1.16 | 1.16 | -2.52% | 2,958,996 |
| Apr 20, 2026 | 1.17 | 1.25 | 1.15 | 1.19 | 1.19 | 3.48% | 5,327,591 |
| Apr 17, 2026 | 1.13 | 1.19 | 1.12 | 1.15 | 1.15 | 2.68% | 3,727,543 |
| Apr 16, 2026 | 1.08 | 1.12 | 1.02 | 1.12 | 1.12 | 6.67% | 3,755,911 |
| Apr 15, 2026 | 1.02 | 1.06 | 1.01 | 1.05 | 1.05 | 0.96% | 3,262,736 |
| Apr 14, 2026 | 1.05 | 1.05 | 0.98 | 1.04 | 1.04 | 8.82% | 9,565,837 |
| Apr 13, 2026 | 0.89 | 0.96 | 0.89 | 0.96 | 0.96 | 2.66% | 1,043,469 |
| Apr 10, 2026 | 0.92 | 0.94 | 0.91 | 0.93 | 0.93 | 1.24% | 701,565 |
| Apr 9, 2026 | 0.91 | 0.93 | 0.90 | 0.92 | 0.92 | 0.51% | 800,680 |
| Apr 8, 2026 | 0.95 | 0.95 | 0.90 | 0.91 | 0.91 | -0.34% | 1,132,925 |
| Apr 7, 2026 | 0.93 | 0.94 | 0.88 | 0.92 | 0.92 | -2.04% | 1,377,277 |
| Apr 6, 2026 | 0.92 | 0.95 | 0.90 | 0.94 | 0.94 | 2.52% | 1,484,181 |
| Apr 2, 2026 | 0.88 | 0.94 | 0.88 | 0.91 | 0.91 | 0.35% | 1,512,633 |
| Apr 1, 2026 | 0.95 | 0.95 | 0.89 | 0.91 | 0.91 | 0.75% | 1,084,997 |
| Mar 31, 2026 | 0.87 | 0.92 | 0.87 | 0.90 | 0.90 | 5.12% | 1,438,946 |
| Mar 30, 2026 | 0.89 | 0.92 | 0.86 | 0.86 | 0.86 | -2.23% | 924,709 |
| Mar 27, 2026 | 0.95 | 0.95 | 0.86 | 0.88 | 0.88 | -6.90% | 2,411,571 |
| Mar 26, 2026 | 1.00 | 1.01 | 0.93 | 0.94 | 0.94 | -6.46% | 2,437,965 |
| Mar 25, 2026 | 1.01 | 1.06 | 1.00 | 1.01 | 1.01 | -0.98% | 1,292,323 |
| Mar 24, 2026 | 1.00 | 1.03 | 0.98 | 1.02 | 1.02 | 2.00% | 1,382,298 |
| Mar 23, 2026 | 0.99 | 1.02 | 0.97 | 1.00 | 1.00 | 1.84% | 2,171,588 |
| Mar 20, 2026 | 1.07 | 1.07 | 0.97 | 0.98 | 0.98 | -7.37% | 2,690,014 |
| Mar 19, 2026 | 1.05 | 1.07 | 1.01 | 1.06 | 1.06 | -0.93% | 4,082,985 |
| Mar 18, 2026 | 1.03 | 1.10 | 1.03 | 1.07 | 1.07 | 3.88% | 3,725,682 |
| Mar 17, 2026 | 1.02 | 1.06 | 1.00 | 1.03 | 1.03 | 3.00% | 1,715,477 |
| Mar 16, 2026 | 1.04 | 1.06 | 1.00 | 1.00 | 1.00 | -5.66% | 2,584,149 |
| Mar 13, 2026 | 1.08 | 1.10 | 1.04 | 1.06 | 1.06 | -1.85% | 2,335,150 |
| Mar 12, 2026 | 1.06 | 1.11 | 1.04 | 1.08 | 1.08 | 0.93% | 2,323,342 |
| Mar 11, 2026 | 1.05 | 1.10 | 1.03 | 1.07 | 1.07 | 1.90% | 2,437,326 |
| Mar 10, 2026 | 1.04 | 1.08 | 1.01 | 1.05 | 1.05 | - | 2,543,813 |
| Mar 9, 2026 | 1.11 | 1.12 | 1.02 | 1.05 | 1.05 | -3.67% | 4,589,458 |
| Mar 6, 2026 | 1.20 | 1.25 | 1.08 | 1.09 | 1.09 | -6.03% | 15,410,339 |
| Mar 5, 2026 | 1.07 | 1.22 | 1.05 | 1.16 | 1.16 | 8.41% | 8,456,083 |
| Mar 4, 2026 | 1.06 | 1.11 | 1.03 | 1.07 | 1.07 | 1.90% | 2,897,544 |
| Mar 3, 2026 | 1.01 | 1.13 | 1.01 | 1.05 | 1.05 | - | 5,377,800 |
| Mar 2, 2026 | 1.04 | 1.11 | 1.01 | 1.05 | 1.05 | 11.70% | 6,274,221 |
| Feb 27, 2026 | 0.97 | 0.98 | 0.90 | 0.94 | 0.94 | -4.55% | 2,081,617 |
| Feb 26, 2026 | 1.00 | 1.01 | 0.97 | 0.98 | 0.98 | -1.52% | 1,625,630 |
| Feb 25, 2026 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | - | 1,081,309 |
| Feb 24, 2026 | 0.97 | 1.02 | 0.97 | 1.00 | 1.00 | 2.12% | 995,053 |
| Feb 23, 2026 | 1.01 | 1.02 | 0.97 | 0.98 | 0.98 | -4.00% | 991,843 |
| Feb 20, 2026 | 1.07 | 1.10 | 1.01 | 1.02 | 1.02 | -4.67% | 2,081,279 |