AgEagle Aerial Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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