AgEagle Aerial Systems, Inc. - UAVS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	0.85	0.79	0.79	0.85	0.79	149,073
May 29, 2025	0.87	0.86	0.86	0.87	0.82	124,903
May 28, 2025	0.83	0.85	0.85	0.88	0.83	215,222
May 27, 2025	0.81	0.86	0.86	0.86	0.79	294,925
May 23, 2025	0.8	0.81	0.81	0.82	0.78	165,429
May 22, 2025	0.78	0.81	0.81	0.82	0.75	400,800
May 21, 2025	0.82	0.78	0.78	0.83	0.75	576,108
May 20, 2025	0.88	0.82	0.82	0.91	0.8	387,495
May 19, 2025	0.91	0.89	0.89	0.92	0.86	305,527
May 16, 2025	0.93	0.91	0.91	0.97	0.84	1.72M
May 15, 2025	0.89	0.87	0.87	0.89	0.84	290,311
May 14, 2025	0.94	0.88	0.88	0.98	0.86	717,700
May 13, 2025	0.89	0.95	0.95	0.98	0.87	1.02M
May 12, 2025	0.95	0.89	0.89	0.99	0.86	456,648
May 09, 2025	0.93	0.9	0.9	0.94	0.88	191,831
May 08, 2025	0.91	0.91	0.91	0.93	0.85	293,096
May 07, 2025	0.85	0.88	0.88	0.9	0.83	171,146
May 06, 2025	0.87	0.88	0.88	0.89	0.83	136,879
May 05, 2025	0.93	0.87	0.87	0.94	0.85	428,274
May 02, 2025	0.8	0.93	0.93	0.95	0.78	1.14M
May 01, 2025	0.82	0.75	0.75	0.82	0.75	473,100
April 30, 2025	0.95	0.8	0.8	0.95	0.72	1.07M
April 29, 2025	1.08	0.96	0.96	1.08	0.92	795,200
April 28, 2025	1.14	1.13	1.13	1.14	1.09	127,271
April 25, 2025	1.11	1.11	1.11	1.15	1.09	138,530
April 24, 2025	1.07	1.14	1.14	1.14	1.07	205,543
April 23, 2025	1.04	1.06	1.06	1.13	1.03	312,100
April 22, 2025	1.02	1.02	1.02	1.02	0.98	141,400
April 21, 2025	1.04	1.01	1.01	1.07	0.95	223,616
April 17, 2025	1.09	1.03	1.03	1.12	0.98	235,980
April 16, 2025	1.07	1.08	1.08	1.12	1.04	107,825
April 15, 2025	1.14	1.06	1.06	1.18	1.03	253,373
April 14, 2025	1.15	1.13	1.13	1.19	1.1	166,800
April 11, 2025	1.05	1.16	1.16	1.27	1.05	597,605
April 10, 2025	1.09	1.05	1.05	1.1	1.02	154,711
April 09, 2025	1.04	1.11	1.11	1.12	0.96	555,247
April 08, 2025	1.03	1.03	1.03	1.08	1.02	217,446
April 07, 2025	1.01	1.01	1.01	1.03	0.92	250,823
April 04, 2025	1.07	1.04	1.04	1.08	0.98	363,997
April 03, 2025	1.19	1.11	1.11	1.19	1.11	357,500
April 02, 2025	1.24	1.22	1.22	1.3	1.19	534,454
April 01, 2025	1.26	1.29	1.29	1.31	1.18	248,600
March 31, 2025	1.28	1.29	1.29	1.29	1.23	209,916
March 28, 2025	1.37	1.29	1.29	1.37	1.28	240,940
March 27, 2025	1.36	1.36	1.36	1.37	1.32	190,700
March 26, 2025	1.39	1.34	1.34	1.43	1.3	228,569
March 25, 2025	1.36	1.36	1.36	1.39	1.33	223,000
March 24, 2025	1.28	1.35	1.35	1.43	1.27	865,502
March 21, 2025	1.31	1.28	1.28	1.31	1.23	317,564
March 20, 2025	1.27	1.31	1.31	1.33	1.27	203,936
March 19, 2025	1.27	1.29	1.29	1.32	1.25	250,700
March 18, 2025	1.39	1.3	1.3	1.39	1.26	230,000
March 17, 2025	1.25	1.34	1.34	1.37	1.22	339,027
March 14, 2025	1.16	1.25	1.25	1.25	1.16	274,344
March 13, 2025	1.25	1.18	1.18	1.25	1.17	205,200
March 12, 2025	1.21	1.24	1.24	1.26	1.13	347,922
March 11, 2025	1.21	1.2	1.2	1.23	1.18	135,913
March 10, 2025	1.29	1.22	1.22	1.31	1.18	445,841
March 07, 2025	1.3	1.33	1.33	1.33	1.26	203,255
March 06, 2025	1.3	1.3	1.3	1.37	1.28	227,226

AgEagle Aerial Systems, Inc. (UAVS) AMEX