AgEagle Aerial Systems, Inc. (UAVS)
NYSEAMERICAN: UAVS · Real-Time Price · USD
0.5426
-0.0239 (-4.22%)
At close: Oct 29, 2026, 4:00 PM EDT
0.5380
-0.0046 (-0.85%)
Pre-market: Oct 30, 2026, 8:40 AM EDT
AgEagle Aerial Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 0.56 | 0.58 | 0.54 | 0.54 | 0.54 | -4.22% | 577,750 |
| Oct 28, 2026 | 0.59 | 0.59 | 0.55 | 0.57 | 0.57 | -1.99% | 626,153 |
| Oct 27, 2026 | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | 3.62% | 637,610 |
| Oct 26, 2026 | 0.60 | 0.61 | 0.56 | 0.56 | 0.56 | -7.97% | 794,875 |
| Oct 23, 2026 | 0.61 | 0.63 | 0.60 | 0.61 | 0.61 | -1.32% | 512,351 |
| Oct 22, 2026 | 0.63 | 0.64 | 0.61 | 0.61 | 0.61 | -4.97% | 434,063 |
| Oct 21, 2026 | 0.67 | 0.68 | 0.63 | 0.65 | 0.65 | -3.36% | 858,308 |
| Oct 20, 2026 | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | -2.01% | 344,108 |
| Oct 19, 2026 | 0.72 | 0.73 | 0.66 | 0.68 | 0.68 | -3.18% | 957,442 |
| Oct 16, 2026 | 0.75 | 0.75 | 0.69 | 0.70 | 0.70 | -3.28% | 557,834 |
| Oct 15, 2026 | 0.71 | 0.73 | 0.69 | 0.73 | 0.73 | 1.50% | 636,812 |
| Oct 14, 2026 | 0.77 | 0.79 | 0.71 | 0.72 | 0.72 | -8.24% | 884,871 |
| Oct 13, 2026 | 0.77 | 0.79 | 0.76 | 0.78 | 0.78 | 2.30% | 467,507 |
| Oct 12, 2026 | 0.80 | 0.80 | 0.73 | 0.76 | 0.76 | -5.49% | 1,910,116 |
| Oct 9, 2026 | 0.84 | 0.84 | 0.80 | 0.81 | 0.81 | -2.55% | 552,134 |
| 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 |