Australia markets closed

AgEagle Aerial Systems, Inc. (UAVS)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
0.6600+0.0139 (+2.15%)
At close: 04:00PM EDT
0.6600 0.00 (0.00%)
After hours: 07:56PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 20220.66000.67000.62000.66000.6600773,800
30 June 20220.62000.66000.61000.65000.65003,964,000
29 June 20220.65000.66000.60000.63000.63001,191,800
28 June 20220.71000.71000.62000.63000.63001,793,700
27 June 20220.71000.75000.68000.69000.69001,642,600
24 June 20220.75000.75000.69000.70000.70008,968,400
23 June 20220.70000.74000.69000.72000.72002,094,600
22 June 20220.69000.75000.66000.71000.71004,421,300
21 June 20220.99000.99000.73000.77000.770041,925,100
17 June 20220.60000.61000.58000.58000.58002,916,300
16 June 20220.63000.64000.58000.58000.58001,258,300
15 June 20220.67000.68000.63000.64000.64001,148,800
14 June 20220.70000.71000.66000.67000.6700681,900
13 June 20220.76000.76000.67000.70000.70001,317,800
10 June 20220.82000.82000.76000.77000.7700804,800
09 June 20220.84000.90000.82000.84000.8400811,800
08 June 20220.86000.87000.83000.85000.8500547,500
07 June 20220.80000.88000.79000.87000.8700874,500
06 June 20220.80000.84000.79000.82000.82001,066,100
03 June 20220.80000.82000.78000.81000.8100475,400
02 June 20220.78000.82000.76000.80000.8000584,500
01 June 20220.79000.81000.76000.76000.7600680,000
31 May 20220.87000.87000.78000.78000.7800956,100
27 May 20220.80000.85000.80000.84000.8400468,400
26 May 20220.77000.80000.76000.79000.7900509,000
25 May 20220.78000.81000.76000.77000.7700512,300
24 May 20220.84000.84000.75000.78000.7800730,100
23 May 20220.81000.86000.80000.85000.8500891,800
20 May 20220.81000.82000.74000.79000.7900625,500
19 May 20220.77000.83000.77000.78000.7800776,700
18 May 20220.82000.84000.77000.78000.7800731,400
17 May 20220.78000.83000.76000.83000.8300868,000
16 May 20220.79000.80000.76000.76000.7600760,700
13 May 20220.74000.79000.72000.75000.75001,048,600
12 May 20220.66000.72000.64000.69000.6900998,300
11 May 20220.73000.75000.66000.66000.66001,346,700
10 May 20220.79000.81000.72000.74000.74001,303,400
09 May 20220.82000.82000.77000.79000.79001,118,800
06 May 20220.83000.87000.80000.84000.8400845,000
05 May 20220.92000.92000.86000.86000.8600904,400
04 May 20220.86000.94000.84000.94000.94001,222,800
03 May 20220.82000.86000.82000.83000.83001,672,900
02 May 20220.81000.83000.77000.81000.81001,103,200
29 Apr 20220.84000.89000.80000.81000.81001,036,700
28 Apr 20220.84000.86000.79000.84000.84001,075,700
27 Apr 20220.85000.86000.82000.83000.8300903,700
26 Apr 20220.91000.92000.84000.84000.84001,376,500
25 Apr 20220.91000.93000.89000.91000.91001,384,800
22 Apr 20220.95000.95000.90000.93000.93001,036,900
21 Apr 20221.00001.02000.93000.93000.93002,415,800
20 Apr 20220.97001.03000.96001.01001.01001,080,600
19 Apr 20220.95000.98000.93000.97000.97001,407,000
18 Apr 20221.00001.02000.93000.93000.93002,060,800
14 Apr 20221.01001.05001.00001.02001.02001,079,600
13 Apr 20221.05001.06001.01001.05001.05001,456,000
12 Apr 20221.07001.08001.00001.05001.05003,336,200
11 Apr 20221.00001.02000.97001.01001.01001,538,600
08 Apr 20221.04001.05001.00001.01001.01001,162,700
07 Apr 20221.03001.06001.00001.04001.04002,871,200
06 Apr 20221.10001.11001.02001.06001.06002,038,000
05 Apr 20221.23001.25001.10001.12001.12004,046,100
04 Apr 20221.19001.28001.15001.19001.19004,478,100
01 Apr 20221.19001.20001.10001.15001.15002,670,400
31 Mar 20221.27001.29001.17001.19001.19002,807,500
30 Mar 20221.28001.38001.25001.26001.26003,797,600
29 Mar 20221.28001.36001.25001.28001.28004,654,200
28 Mar 20221.37001.37001.21001.27001.27004,395,200
25 Mar 20221.49001.52001.30001.33001.33004,757,500
24 Mar 20221.23001.54001.21001.52001.52007,860,800
23 Mar 20221.14001.26001.10001.22001.22004,033,300
22 Mar 20221.21001.28001.15001.17001.17009,396,300
21 Mar 20221.13001.14001.04001.12001.12003,734,300
18 Mar 20221.05001.13001.01001.12001.12004,632,400
17 Mar 20221.08001.08001.02001.06001.06007,447,700
16 Mar 20220.92001.21000.91001.14001.140021,604,000
15 Mar 20220.93000.97000.89000.91000.91002,466,000
14 Mar 20220.97001.01000.91000.94000.94003,998,800
11 Mar 20221.07001.08000.96000.97000.97003,467,600
10 Mar 20221.00001.08000.93001.07001.07009,935,300
09 Mar 20221.04001.05000.95000.96000.96002,613,500
08 Mar 20221.08001.08001.00001.01001.01002,628,400
07 Mar 20220.99001.16000.98001.10001.10005,219,000
04 Mar 20221.00001.03000.96000.99000.99001,151,100
03 Mar 20221.08001.09001.00001.01001.01001,287,500
02 Mar 20221.14001.17001.04001.05001.05001,718,000
01 Mar 20221.19001.19001.09001.10001.10001,517,600
28 Feb 20221.13001.23001.10001.17001.17001,987,700
25 Feb 20221.09001.12001.02001.12001.12001,537,700
24 Feb 20220.85001.07000.84001.07001.07001,573,500
23 Feb 20220.96000.98000.92000.92000.9200593,900
22 Feb 20220.99001.01000.93000.94000.94001,066,200
18 Feb 20221.03001.04000.95000.97000.97001,645,000
17 Feb 20221.08001.10001.02001.02001.0200763,800
16 Feb 20221.08001.11001.06001.10001.1000616,200
15 Feb 20221.06001.09001.03001.09001.09001,026,600
14 Feb 20221.02001.05001.00001.02001.02001,250,700
11 Feb 20221.08001.10001.00001.01001.01001,883,000
10 Feb 20221.08001.17001.07001.08001.08001,891,600
09 Feb 20221.11001.14001.10001.12001.12002,368,000
08 Feb 20221.10001.13001.07001.10001.10001,097,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...