AgEagle Aerial Systems, Inc. (UAVS)
NYSEAMERICAN: UAVS · Real-Time Price · USD
0.8450
-0.0388 (-4.39%)
Jul 2, 2026, 4:00 PM EDT - Market closed
AgEagle Aerial Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 0.87 | 0.91 | 0.83 | 0.85 | 0.85 | -4.39% | 873,786 |
| Jul 1, 2026 | 0.89 | 0.91 | 0.87 | 0.88 | 0.88 | -0.84% | 432,582 |
| Jun 30, 2026 | 0.88 | 0.90 | 0.86 | 0.89 | 0.89 | 3.40% | 930,400 |
| Jun 29, 2026 | 0.87 | 0.88 | 0.83 | 0.86 | 0.86 | -0.57% | 667,074 |
| Jun 26, 2026 | 0.82 | 0.87 | 0.82 | 0.87 | 0.87 | 5.76% | 1,227,014 |
| Jun 25, 2026 | 0.86 | 0.86 | 0.81 | 0.82 | 0.82 | -5.13% | 939,716 |
| Jun 24, 2026 | 0.88 | 0.90 | 0.85 | 0.86 | 0.86 | -1.82% | 912,482 |
| Jun 23, 2026 | 0.89 | 0.91 | 0.88 | 0.88 | 0.88 | -2.51% | 1,175,496 |
| Jun 22, 2026 | 0.97 | 0.97 | 0.90 | 0.90 | 0.90 | -4.21% | 1,411,453 |
| Jun 18, 2026 | 0.93 | 0.95 | 0.90 | 0.94 | 0.94 | 1.05% | 1,638,184 |
| Jun 17, 2026 | 0.89 | 0.94 | 0.89 | 0.93 | 0.93 | 4.43% | 1,732,383 |
| Jun 16, 2026 | 0.91 | 0.92 | 0.89 | 0.89 | 0.89 | -2.19% | 1,277,600 |
| Jun 15, 2026 | 0.94 | 0.96 | 0.90 | 0.91 | 0.91 | -1.58% | 1,537,250 |
| Jun 12, 2026 | 0.95 | 0.95 | 0.91 | 0.93 | 0.93 | -1.53% | 1,438,504 |
| Jun 11, 2026 | 0.90 | 0.95 | 0.90 | 0.94 | 0.94 | 5.79% | 1,706,624 |
| Jun 10, 2026 | 0.92 | 0.95 | 0.88 | 0.89 | 0.89 | -3.21% | 1,674,979 |
| Jun 9, 2026 | 0.97 | 0.99 | 0.90 | 0.92 | 0.92 | -4.03% | 2,052,564 |
| Jun 8, 2026 | 0.97 | 0.99 | 0.95 | 0.96 | 0.96 | 0.94% | 1,909,909 |
| Jun 5, 2026 | 1.05 | 1.05 | 0.93 | 0.95 | 0.95 | -11.24% | 6,052,265 |
| Jun 4, 2026 | 1.02 | 1.08 | 1.01 | 1.07 | 1.07 | 0.94% | 1,959,762 |
| Jun 3, 2026 | 1.11 | 1.11 | 1.05 | 1.06 | 1.06 | -7.83% | 2,938,654 |
| Jun 2, 2026 | 1.14 | 1.17 | 1.12 | 1.15 | 1.15 | -0.86% | 3,340,256 |
| Jun 1, 2026 | 1.16 | 1.20 | 1.13 | 1.16 | 1.16 | -0.85% | 4,003,982 |
| May 29, 2026 | 1.19 | 1.19 | 1.08 | 1.17 | 1.17 | -1.68% | 6,905,217 |
| May 28, 2026 | 1.20 | 1.30 | 1.17 | 1.19 | 1.19 | 12.26% | 26,544,056 |
| May 27, 2026 | 1.09 | 1.09 | 1.04 | 1.06 | 1.06 | 0.95% | 2,140,802 |
| May 26, 2026 | 1.05 | 1.10 | 1.04 | 1.05 | 1.05 | 2.94% | 2,557,620 |
| May 22, 2026 | 0.97 | 1.04 | 0.97 | 1.02 | 1.02 | 5.05% | 1,373,791 |
| May 21, 2026 | 0.95 | 0.98 | 0.93 | 0.97 | 0.97 | 2.21% | 1,492,986 |
| May 20, 2026 | 0.96 | 0.98 | 0.92 | 0.95 | 0.95 | - | 1,833,794 |
| May 19, 2026 | 0.98 | 1.01 | 0.95 | 0.95 | 0.95 | -3.06% | 1,494,878 |
| May 18, 2026 | 1.04 | 1.04 | 0.98 | 0.98 | 0.98 | -6.67% | 1,918,715 |
| May 15, 2026 | 1.05 | 1.08 | 1.03 | 1.05 | 1.05 | -4.55% | 1,767,305 |
| May 14, 2026 | 1.07 | 1.11 | 1.05 | 1.10 | 1.10 | 2.80% | 2,117,677 |
| May 13, 2026 | 1.08 | 1.10 | 1.05 | 1.07 | 1.07 | -1.83% | 1,691,586 |
| May 12, 2026 | 1.13 | 1.14 | 1.07 | 1.09 | 1.09 | -3.54% | 1,828,241 |
| May 11, 2026 | 1.15 | 1.16 | 1.12 | 1.13 | 1.13 | -3.42% | 2,364,151 |
| May 8, 2026 | 1.17 | 1.19 | 1.12 | 1.17 | 1.17 | - | 2,414,405 |
| May 7, 2026 | 1.13 | 1.18 | 1.10 | 1.17 | 1.17 | 4.46% | 2,811,063 |
| May 6, 2026 | 1.06 | 1.13 | 1.06 | 1.12 | 1.12 | 5.66% | 2,279,642 |
| May 5, 2026 | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | 0.95% | 1,734,423 |
| May 4, 2026 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 1,296,027 |
| May 1, 2026 | 1.05 | 1.09 | 1.04 | 1.06 | 1.06 | 0.95% | 1,738,991 |
| Apr 30, 2026 | 1.01 | 1.07 | 1.01 | 1.05 | 1.05 | 5.00% | 2,681,152 |
| Apr 29, 2026 | 1.04 | 1.07 | 1.00 | 1.00 | 1.00 | -3.85% | 1,484,790 |
| Apr 28, 2026 | 1.03 | 1.07 | 1.03 | 1.04 | 1.04 | -1.89% | 1,187,411 |
| Apr 27, 2026 | 1.07 | 1.08 | 1.04 | 1.06 | 1.06 | -1.85% | 1,400,620 |
| Apr 24, 2026 | 1.12 | 1.12 | 1.05 | 1.08 | 1.08 | -2.70% | 1,324,667 |
| Apr 23, 2026 | 1.21 | 1.21 | 1.08 | 1.11 | 1.11 | -8.26% | 2,863,392 |
| Apr 22, 2026 | 1.19 | 1.23 | 1.18 | 1.21 | 1.21 | 4.31% | 2,498,670 |