Australia markets closed

AgEagle Aerial Systems, Inc. (UAVS)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
3.1100-0.2100 (-6.33%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Sept 20213.23003.28003.11003.11003.11001,585,700
23 Sept 20213.17003.33003.10003.32003.32001,787,700
22 Sept 20213.04003.20003.03003.12003.12001,633,300
21 Sept 20213.06003.09002.97003.01003.01001,567,700
20 Sept 20213.05003.14002.97003.05003.05002,026,200
17 Sept 20213.20003.25003.14003.23003.23001,270,900
16 Sept 20213.12003.24003.08003.18003.18001,072,900
15 Sept 20213.25003.27003.07003.15003.15001,610,000
14 Sept 20213.39003.41003.25003.26003.26001,313,400
13 Sept 20213.21003.59003.13003.35003.35002,789,100
10 Sept 20213.41003.46003.22003.23003.23001,131,200
09 Sept 20213.22003.45003.21003.36003.3600990,700
08 Sept 20213.44003.46003.13003.26003.26002,095,800
07 Sept 20213.53003.70003.47003.48003.48001,751,200
03 Sept 20213.54003.62003.36003.42003.42001,418,800
02 Sept 20213.50003.74003.48003.55003.55002,527,400
01 Sept 20213.47003.57003.44003.45003.45001,161,700
31 Aug 20213.39003.63003.33003.54003.54001,683,900
30 Aug 20213.53003.54003.34003.36003.36001,307,300
27 Aug 20213.29003.50003.25003.49003.49001,797,600
26 Aug 20213.35003.45003.25003.27003.27001,319,600
25 Aug 20213.31003.52003.27003.39003.39001,240,200
24 Aug 20213.33003.44003.22003.43003.43001,661,100
23 Aug 20213.21003.37003.16003.29003.29001,824,500
20 Aug 20212.93003.24002.90003.15003.15002,483,100
19 Aug 20213.00003.14002.90002.94002.94004,906,100
18 Aug 20213.38003.38003.05003.11003.11003,832,800
17 Aug 20213.60003.61003.35003.42003.42003,582,500
16 Aug 20213.81003.91003.71003.76003.76002,403,700
13 Aug 20214.03004.03003.80003.81003.81001,456,900
12 Aug 20214.05004.09003.91003.97003.97001,382,200
11 Aug 20214.22004.25004.00004.08004.08001,286,000
10 Aug 20214.24004.40004.16004.22004.22001,114,900
09 Aug 20214.01004.35003.98004.27004.27001,861,500
06 Aug 20214.07004.16003.98004.01004.01001,202,900
05 Aug 20213.83004.09003.80004.01004.01001,392,100
04 Aug 20213.89003.99003.83003.85003.85001,108,400
03 Aug 20214.00004.03003.85003.93003.93001,188,000
02 Aug 20213.99004.17003.93004.01004.01001,175,700
30 July 20213.97004.01003.87003.98003.98001,068,800
29 July 20214.18004.18003.94003.95003.95001,300,600
28 July 20213.78004.17003.76004.10004.10001,835,200
27 July 20213.97004.02003.66003.78003.78002,510,300
26 July 20213.86004.12003.86004.01004.01001,501,200
23 July 20213.98004.08003.86003.89003.89001,295,700
22 July 20214.26004.26003.98003.99003.99001,260,700
21 July 20214.14004.28004.09004.26004.26001,298,200
20 July 20214.09004.12003.85004.11004.11001,761,400
19 July 20213.80004.05003.75004.04004.04002,140,000
16 July 20214.26004.31003.93003.95003.95001,929,100
15 July 20214.05004.29004.02004.26004.26001,824,000
14 July 20214.18004.24004.00004.10004.10002,097,800
13 July 20214.33004.36004.12004.15004.15002,111,200
12 July 20214.62004.62004.30004.38004.38001,540,800
09 July 20214.65004.70004.48004.55004.55001,645,200
08 July 20214.31004.63004.25004.62004.62001,567,900
07 July 20214.80004.86004.26004.53004.53003,645,700
06 July 20214.99005.00004.80004.86004.86002,023,300
02 July 20215.10005.14004.90005.01005.01001,631,900
01 July 20215.36005.36004.99004.99004.99002,667,300
30 June 20215.34005.49005.13005.27005.27004,281,200
29 June 20215.60005.67005.31005.34005.34002,417,500
28 June 20215.33005.73005.31005.67005.67003,119,200
25 June 20215.35005.52005.30005.33005.330010,347,100
24 June 20215.60005.62005.28005.32005.32003,100,900
23 June 20215.16005.57005.16005.43005.43003,782,300
22 June 20215.12005.19004.88005.17005.17002,624,000
21 June 20214.96005.06004.83005.03005.03002,616,700
18 June 20215.15005.24004.75004.81004.81006,152,700
17 June 20215.39005.71005.11005.20005.20004,855,100
16 June 20215.11005.42005.10005.38005.38002,768,100
15 June 20215.67006.32005.29005.34005.34009,255,100
14 June 20215.82005.93005.58005.65005.65003,210,700
11 June 20215.52005.85005.52005.81005.81002,426,600
10 June 20216.00006.00005.35005.51005.51003,821,100
09 June 20216.35006.70005.77005.82005.82009,367,100
08 June 20216.05006.34005.59006.10006.10007,219,300
07 June 20215.34005.85005.26005.74005.74004,613,700
04 June 20215.12005.52005.02005.24005.24005,211,800
03 June 20215.19005.75005.00005.02005.02004,418,400
02 June 20215.22005.34005.08005.32005.32002,478,700
01 June 20215.10005.34005.06005.22005.22001,795,200
28 May 20215.12005.29004.96004.97004.97002,338,800
27 May 20215.37005.37005.04005.12005.12002,316,100
26 May 20214.70005.41004.67005.34005.34004,854,000
25 May 20214.61005.05004.61004.88004.88002,852,900
24 May 20214.64004.80004.40004.69004.69001,828,100
21 May 20214.89004.89004.61004.64004.64001,408,300
20 May 20214.73004.89004.66004.81004.81001,524,200
19 May 20214.51004.76004.38004.73004.73001,715,500
18 May 20214.29004.95004.09004.78004.78003,129,100
17 May 20214.41004.61004.27004.44004.44002,940,300
14 May 20214.19004.60004.12004.57004.57002,310,600
13 May 20214.69004.78004.03004.06004.06004,195,800
12 May 20214.55005.05004.54004.69004.69004,239,300
11 May 20214.22004.88004.20004.75004.75003,801,900
10 May 20215.22005.32004.68004.69004.69003,187,800
07 May 20215.13005.49005.08005.46005.46002,013,800
06 May 20215.22005.44004.93005.09005.09002,103,600
05 May 20215.79005.79005.23005.31005.31001,071,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...