AgEagle Aerial Systems, Inc. (UAVS)

NYSEAMERICAN: UAVS · Real-Time Price · USD

0.9464

-0.0488 (-4.90%)

At close: Aug 12, 2026, 4:00 PM EDT

0.9409

-0.0055 (-0.58%)

After-hours: Aug 12, 2026, 4:50 PM EDT

AgEagle Aerial Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	0.68	0.73	0.67	0.72	0.72	6.11%	757,065
Jul 29, 2026	0.70	0.71	0.65	0.67	0.67	-3.60%	624,754
Jul 28, 2026	0.68	0.70	0.66	0.70	0.70	-0.29%	619,274
Jul 27, 2026	0.72	0.73	0.68	0.70	0.70	-0.78%	551,694
Jul 24, 2026	0.71	0.72	0.67	0.71	0.71	0.73%	648,258
Jul 23, 2026	0.72	0.73	0.69	0.70	0.70	-2.00%	653,915
Jul 22, 2026	0.75	0.76	0.71	0.72	0.72	-4.51%	493,088
Jul 21, 2026	0.74	0.76	0.72	0.75	0.75	2.19%	367,424
Jul 20, 2026	0.73	0.74	0.70	0.73	0.73	0.53%	751,078
Jul 17, 2026	0.74	0.75	0.71	0.73	0.73	-2.89%	746,261
Jul 16, 2026	0.78	0.78	0.74	0.75	0.75	-5.10%	510,835
Jul 15, 2026	0.79	0.81	0.78	0.79	0.79	0.34%	370,632
Jul 14, 2026	0.76	0.79	0.76	0.79	0.79	3.73%	381,908
Jul 13, 2026	0.79	0.80	0.74	0.76	0.76	-4.07%	829,894
Jul 10, 2026	0.80	0.80	0.77	0.79	0.79	-0.83%	490,310
Jul 9, 2026	0.82	0.82	0.79	0.80	0.80	-1.05%	614,538
Jul 8, 2026	0.78	0.81	0.77	0.81	0.81	-0.42%	799,804
Jul 7, 2026	0.84	0.84	0.79	0.81	0.81	-4.64%	915,266
Jul 6, 2026	0.84	0.85	0.83	0.85	0.85	0.75%	408,314
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