AgEagle Aerial Systems, Inc. (UAVS) AMEX
0.92
-0.0191(-2.04%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.92
-0.0191(-2.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 07, 2026 | 0.93 | 0.92 | 0.92 | 0.94 | 0.88 | 1.38M |
| April 06, 2026 | 0.92 | 0.94 | 0.94 | 0.95 | 0.9 | 1.49M |
| April 02, 2026 | 0.88 | 0.91 | 0.91 | 0.94 | 0.88 | 1.51M |
| April 01, 2026 | 0.95 | 0.91 | 0.91 | 0.95 | 0.89 | 1.08M |
| March 31, 2026 | 0.87 | 0.9 | 0.9 | 0.92 | 0.87 | 1.44M |
| March 30, 2026 | 0.89 | 0.86 | 0.86 | 0.92 | 0.86 | 924,719 |
| March 27, 2026 | 0.95 | 0.88 | 0.88 | 0.95 | 0.86 | 2.38M |
| March 26, 2026 | 1 | 0.94 | 0.94 | 1.01 | 0.93 | 2.39M |
| March 25, 2026 | 1.01 | 1.01 | 1.01 | 1.06 | 1 | 1.29M |
| March 24, 2026 | 1 | 1.02 | 1.02 | 1.03 | 0.98 | 1.35M |
| March 23, 2026 | 0.99 | 1 | 1 | 1.01 | 0.97 | 2.18M |
| March 20, 2026 | 1.07 | 0.98 | 0.98 | 1.07 | 0.97 | 2.69M |
| March 19, 2026 | 1.05 | 1.06 | 1.06 | 1.07 | 1.01 | 4.08M |
| March 18, 2026 | 1.03 | 1.07 | 1.07 | 1.1 | 1.02 | 3.73M |
| March 17, 2026 | 1.02 | 1.03 | 1.03 | 1.06 | 1 | 1.71M |
| March 16, 2026 | 1.04 | 1 | 1 | 1.06 | 1 | 2.53M |
| March 13, 2026 | 1.08 | 1.06 | 1.06 | 1.1 | 1.04 | 2.27M |
| March 12, 2026 | 1.06 | 1.08 | 1.08 | 1.11 | 1.04 | 2.28M |
| March 11, 2026 | 1.05 | 1.07 | 1.07 | 1.1 | 1.03 | 2.36M |
| March 10, 2026 | 1.04 | 1.05 | 1.05 | 1.08 | 1.01 | 2.52M |
| March 09, 2026 | 1.11 | 1.05 | 1.05 | 1.12 | 1.01 | 4.52M |
| March 06, 2026 | 1.2 | 1.09 | 1.09 | 1.25 | 1.08 | 15.41M |
| March 05, 2026 | 1.07 | 1.16 | 1.16 | 1.22 | 1.05 | 8.46M |
| March 04, 2026 | 1.06 | 1.07 | 1.07 | 1.11 | 1.03 | 2.82M |
| March 03, 2026 | 1.01 | 1.05 | 1.05 | 1.13 | 1.01 | 5.2M |
| March 02, 2026 | 1.04 | 1.05 | 1.05 | 1.11 | 1.01 | 6.27M |
| February 27, 2026 | 0.97 | 0.94 | 0.94 | 0.98 | 0.9 | 2.08M |
| February 26, 2026 | 1 | 0.98 | 0.98 | 1.01 | 0.97 | 1.63M |
| February 25, 2026 | 1 | 1 | 1 | 1.03 | 1 | 1.08M |
| February 24, 2026 | 0.97 | 1 | 1 | 1.02 | 0.97 | 995,100 |
| February 23, 2026 | 1.01 | 0.98 | 0.98 | 1.02 | 0.97 | 991,843 |
| February 20, 2026 | 1.07 | 1.02 | 1.02 | 1.1 | 1.01 | 2.08M |
| February 19, 2026 | 1.02 | 1.07 | 1.07 | 1.07 | 1 | 1.46M |
| February 18, 2026 | 0.99 | 1.02 | 1.02 | 1.08 | 0.98 | 1.77M |
| February 17, 2026 | 1 | 0.99 | 0.99 | 1.02 | 0.95 | 1.23M |
| February 13, 2026 | 1.01 | 1.01 | 1.01 | 1.05 | 0.99 | 1.23M |
| February 12, 2026 | 1.05 | 1 | 1 | 1.05 | 0.99 | 1.58M |
| February 11, 2026 | 1.07 | 1.05 | 1.05 | 1.07 | 1 | 1.55M |
| February 10, 2026 | 1.11 | 1.04 | 1.04 | 1.13 | 1.02 | 1.45M |
| February 09, 2026 | 1.11 | 1.12 | 1.12 | 1.13 | 1.07 | 1.42M |
| February 06, 2026 | 1 | 1.08 | 1.08 | 1.13 | 1 | 2.35M |
| February 05, 2026 | 0.99 | 0.97 | 0.97 | 1.05 | 0.97 | 3.01M |
| February 04, 2026 | 1.07 | 1.01 | 1.01 | 1.11 | 1 | 2.68M |
| February 03, 2026 | 1.06 | 1.09 | 1.09 | 1.11 | 1.05 | 2.3M |
| February 02, 2026 | 1.03 | 1.05 | 1.05 | 1.1 | 1.02 | 2.47M |
| January 30, 2026 | 1.1 | 1.05 | 1.05 | 1.13 | 1.05 | 2.32M |
| January 29, 2026 | 1.2 | 1.15 | 1.15 | 1.2 | 1.09 | 4.05M |
| January 28, 2026 | 1.24 | 1.18 | 1.18 | 1.26 | 1.17 | 3.13M |
| January 27, 2026 | 1.2 | 1.22 | 1.22 | 1.28 | 1.18 | 2.56M |
| January 26, 2026 | 1.29 | 1.21 | 1.21 | 1.3 | 1.2 | 3.82M |
| January 23, 2026 | 1.39 | 1.34 | 1.34 | 1.42 | 1.3 | 3.46M |
| January 22, 2026 | 1.31 | 1.4 | 1.4 | 1.43 | 1.29 | 6.93M |
| January 21, 2026 | 1.27 | 1.27 | 1.27 | 1.35 | 1.23 | 5.8M |
| January 20, 2026 | 1.37 | 1.33 | 1.33 | 1.41 | 1.32 | 6.63M |
| January 16, 2026 | 1.51 | 1.44 | 1.44 | 1.54 | 1.42 | 7.06M |
| January 15, 2026 | 1.66 | 1.56 | 1.56 | 1.66 | 1.52 | 8.14M |
| January 14, 2026 | 1.76 | 1.69 | 1.69 | 1.81 | 1.61 | 12.03M |
| January 13, 2026 | 1.92 | 1.76 | 1.76 | 2.13 | 1.7 | 50.23M |
| January 12, 2026 | 1.77 | 1.58 | 1.58 | 1.83 | 1.53 | 12.63M |
| January 09, 2026 | 1.9 | 1.7 | 1.7 | 1.9 | 1.66 | 21.1M |