Australia markets close in 3 hours 30 minutes

AgEagle Aerial Systems, Inc. (UAVS)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
3.9800+0.0300 (+0.76%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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 20214.26004.31003.93003.95003.95001,920,400
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 20214.65004.70004.48004.55004.55001,637,300
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 20215.10005.14004.90005.01005.01001,625,000
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
04 May 20215.44005.76005.22005.76005.76002,556,400
03 May 20215.79005.80005.37005.56005.56002,104,800
30 Apr 20215.75006.09005.65005.74005.74002,223,700
29 Apr 20216.15006.20005.64005.95005.95003,483,400
28 Apr 20216.27006.33006.01006.11006.11002,997,300
27 Apr 20216.48006.77006.02006.38006.380010,125,500
26 Apr 20216.09006.52005.92006.37006.37004,447,300
23 Apr 20215.33006.40005.22006.25006.250010,919,500
22 Apr 20215.51005.71005.22005.28005.28004,995,100
21 Apr 20214.81005.94004.56005.62005.620013,507,100
20 Apr 20215.44005.50004.74004.89004.89004,344,200
19 Apr 20215.17005.74004.95005.40005.40009,635,200
16 Apr 20214.79005.08004.50005.02005.02004,528,200
15 Apr 20215.74005.74004.61005.04005.04005,931,700
14 Apr 20215.87006.20005.57005.57005.57002,924,900
13 Apr 20215.87006.22005.71005.91005.91002,553,500
12 Apr 20216.33006.46005.85005.86005.86003,113,800
09 Apr 20216.79006.85006.45006.53006.53001,992,100
08 Apr 20216.95007.15006.61006.83006.83002,628,700
07 Apr 20217.08007.30006.74006.74006.74002,704,600
06 Apr 20217.61007.82007.23007.29007.29004,955,900
05 Apr 20217.06008.47006.56008.35008.35009,410,100
01 Apr 20217.38007.69006.78007.31007.310010,325,800
31 Mar 20216.27006.44006.05006.26006.26005,050,800
30 Mar 20215.86006.23005.62006.10006.10002,475,000
29 Mar 20216.33006.48005.95006.12006.12001,667,800
26 Mar 20216.79006.85006.11006.47006.47002,414,400
25 Mar 20216.02006.92006.00006.75006.75002,377,700
24 Mar 20217.11007.25006.40006.41006.41001,887,300
23 Mar 20217.63007.75006.97007.15007.15001,925,300
22 Mar 20217.95007.96007.44007.75007.75002,460,700
19 Mar 20217.34007.82007.18007.80007.80001,932,500
18 Mar 20217.76008.03007.41007.51007.51001,956,100
17 Mar 20216.98008.10006.82008.06008.06003,538,900
16 Mar 20218.10008.11007.25007.47007.47003,388,400
15 Mar 20218.55008.72007.91008.18008.18003,061,800
12 Mar 20218.11008.72007.92008.66008.66002,493,600
11 Mar 20218.34008.54008.10008.47008.47003,366,300
10 Mar 20219.30009.30007.65008.19008.19008,009,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...