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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 July 2021 | 3.9700 | 4.0100 | 3.8700 | 3.9800 | 3.9800 | 1,068,800 |
| 29 July 2021 | 4.1800 | 4.1800 | 3.9400 | 3.9500 | 3.9500 | 1,300,600 |
| 28 July 2021 | 3.7800 | 4.1700 | 3.7600 | 4.1000 | 4.1000 | 1,835,200 |
| 27 July 2021 | 3.9700 | 4.0200 | 3.6600 | 3.7800 | 3.7800 | 2,510,300 |
| 26 July 2021 | 3.8600 | 4.1200 | 3.8600 | 4.0100 | 4.0100 | 1,501,200 |
| 23 July 2021 | 3.9800 | 4.0800 | 3.8600 | 3.8900 | 3.8900 | 1,295,700 |
| 22 July 2021 | 4.2600 | 4.2600 | 3.9800 | 3.9900 | 3.9900 | 1,260,700 |
| 21 July 2021 | 4.1400 | 4.2800 | 4.0900 | 4.2600 | 4.2600 | 1,298,200 |
| 20 July 2021 | 4.0900 | 4.1200 | 3.8500 | 4.1100 | 4.1100 | 1,761,400 |
| 19 July 2021 | 3.8000 | 4.0500 | 3.7500 | 4.0400 | 4.0400 | 2,140,000 |
| 16 July 2021 | 4.2600 | 4.3100 | 3.9300 | 3.9500 | 3.9500 | 1,920,400 |
| 15 July 2021 | 4.0500 | 4.2900 | 4.0200 | 4.2600 | 4.2600 | 1,824,000 |
| 14 July 2021 | 4.1800 | 4.2400 | 4.0000 | 4.1000 | 4.1000 | 2,097,800 |
| 13 July 2021 | 4.3300 | 4.3600 | 4.1200 | 4.1500 | 4.1500 | 2,111,200 |
| 12 July 2021 | 4.6200 | 4.6200 | 4.3000 | 4.3800 | 4.3800 | 1,540,800 |
| 09 July 2021 | 4.6500 | 4.7000 | 4.4800 | 4.5500 | 4.5500 | 1,637,300 |
| 08 July 2021 | 4.3100 | 4.6300 | 4.2500 | 4.6200 | 4.6200 | 1,567,900 |
| 07 July 2021 | 4.8000 | 4.8600 | 4.2600 | 4.5300 | 4.5300 | 3,645,700 |
| 06 July 2021 | 4.9900 | 5.0000 | 4.8000 | 4.8600 | 4.8600 | 2,023,300 |
| 02 July 2021 | 5.1000 | 5.1400 | 4.9000 | 5.0100 | 5.0100 | 1,625,000 |
| 01 July 2021 | 5.3600 | 5.3600 | 4.9900 | 4.9900 | 4.9900 | 2,667,300 |
| 30 June 2021 | 5.3400 | 5.4900 | 5.1300 | 5.2700 | 5.2700 | 4,281,200 |
| 29 June 2021 | 5.6000 | 5.6700 | 5.3100 | 5.3400 | 5.3400 | 2,417,500 |
| 28 June 2021 | 5.3300 | 5.7300 | 5.3100 | 5.6700 | 5.6700 | 3,119,200 |
| 25 June 2021 | 5.3500 | 5.5200 | 5.3000 | 5.3300 | 5.3300 | 10,347,100 |
| 24 June 2021 | 5.6000 | 5.6200 | 5.2800 | 5.3200 | 5.3200 | 3,100,900 |
| 23 June 2021 | 5.1600 | 5.5700 | 5.1600 | 5.4300 | 5.4300 | 3,782,300 |
| 22 June 2021 | 5.1200 | 5.1900 | 4.8800 | 5.1700 | 5.1700 | 2,624,000 |
| 21 June 2021 | 4.9600 | 5.0600 | 4.8300 | 5.0300 | 5.0300 | 2,616,700 |
| 18 June 2021 | 5.1500 | 5.2400 | 4.7500 | 4.8100 | 4.8100 | 6,152,700 |
| 17 June 2021 | 5.3900 | 5.7100 | 5.1100 | 5.2000 | 5.2000 | 4,855,100 |
| 16 June 2021 | 5.1100 | 5.4200 | 5.1000 | 5.3800 | 5.3800 | 2,768,100 |
| 15 June 2021 | 5.6700 | 6.3200 | 5.2900 | 5.3400 | 5.3400 | 9,255,100 |
| 14 June 2021 | 5.8200 | 5.9300 | 5.5800 | 5.6500 | 5.6500 | 3,210,700 |
| 11 June 2021 | 5.5200 | 5.8500 | 5.5200 | 5.8100 | 5.8100 | 2,426,600 |
| 10 June 2021 | 6.0000 | 6.0000 | 5.3500 | 5.5100 | 5.5100 | 3,821,100 |
| 09 June 2021 | 6.3500 | 6.7000 | 5.7700 | 5.8200 | 5.8200 | 9,367,100 |
| 08 June 2021 | 6.0500 | 6.3400 | 5.5900 | 6.1000 | 6.1000 | 7,219,300 |
| 07 June 2021 | 5.3400 | 5.8500 | 5.2600 | 5.7400 | 5.7400 | 4,613,700 |
| 04 June 2021 | 5.1200 | 5.5200 | 5.0200 | 5.2400 | 5.2400 | 5,211,800 |
| 03 June 2021 | 5.1900 | 5.7500 | 5.0000 | 5.0200 | 5.0200 | 4,418,400 |
| 02 June 2021 | 5.2200 | 5.3400 | 5.0800 | 5.3200 | 5.3200 | 2,478,700 |
| 01 June 2021 | 5.1000 | 5.3400 | 5.0600 | 5.2200 | 5.2200 | 1,795,200 |
| 28 May 2021 | 5.1200 | 5.2900 | 4.9600 | 4.9700 | 4.9700 | 2,338,800 |
| 27 May 2021 | 5.3700 | 5.3700 | 5.0400 | 5.1200 | 5.1200 | 2,316,100 |
| 26 May 2021 | 4.7000 | 5.4100 | 4.6700 | 5.3400 | 5.3400 | 4,854,000 |
| 25 May 2021 | 4.6100 | 5.0500 | 4.6100 | 4.8800 | 4.8800 | 2,852,900 |
| 24 May 2021 | 4.6400 | 4.8000 | 4.4000 | 4.6900 | 4.6900 | 1,828,100 |
| 21 May 2021 | 4.8900 | 4.8900 | 4.6100 | 4.6400 | 4.6400 | 1,408,300 |
| 20 May 2021 | 4.7300 | 4.8900 | 4.6600 | 4.8100 | 4.8100 | 1,524,200 |
| 19 May 2021 | 4.5100 | 4.7600 | 4.3800 | 4.7300 | 4.7300 | 1,715,500 |
| 18 May 2021 | 4.2900 | 4.9500 | 4.0900 | 4.7800 | 4.7800 | 3,129,100 |
| 17 May 2021 | 4.4100 | 4.6100 | 4.2700 | 4.4400 | 4.4400 | 2,940,300 |
| 14 May 2021 | 4.1900 | 4.6000 | 4.1200 | 4.5700 | 4.5700 | 2,310,600 |
| 13 May 2021 | 4.6900 | 4.7800 | 4.0300 | 4.0600 | 4.0600 | 4,195,800 |
| 12 May 2021 | 4.5500 | 5.0500 | 4.5400 | 4.6900 | 4.6900 | 4,239,300 |
| 11 May 2021 | 4.2200 | 4.8800 | 4.2000 | 4.7500 | 4.7500 | 3,801,900 |
| 10 May 2021 | 5.2200 | 5.3200 | 4.6800 | 4.6900 | 4.6900 | 3,187,800 |
| 07 May 2021 | 5.1300 | 5.4900 | 5.0800 | 5.4600 | 5.4600 | 2,013,800 |
| 06 May 2021 | 5.2200 | 5.4400 | 4.9300 | 5.0900 | 5.0900 | 2,103,600 |
| 05 May 2021 | 5.7900 | 5.7900 | 5.2300 | 5.3100 | 5.3100 | 1,071,300 |
| 04 May 2021 | 5.4400 | 5.7600 | 5.2200 | 5.7600 | 5.7600 | 2,556,400 |
| 03 May 2021 | 5.7900 | 5.8000 | 5.3700 | 5.5600 | 5.5600 | 2,104,800 |
| 30 Apr 2021 | 5.7500 | 6.0900 | 5.6500 | 5.7400 | 5.7400 | 2,223,700 |
| 29 Apr 2021 | 6.1500 | 6.2000 | 5.6400 | 5.9500 | 5.9500 | 3,483,400 |
| 28 Apr 2021 | 6.2700 | 6.3300 | 6.0100 | 6.1100 | 6.1100 | 2,997,300 |
| 27 Apr 2021 | 6.4800 | 6.7700 | 6.0200 | 6.3800 | 6.3800 | 10,125,500 |
| 26 Apr 2021 | 6.0900 | 6.5200 | 5.9200 | 6.3700 | 6.3700 | 4,447,300 |
| 23 Apr 2021 | 5.3300 | 6.4000 | 5.2200 | 6.2500 | 6.2500 | 10,919,500 |
| 22 Apr 2021 | 5.5100 | 5.7100 | 5.2200 | 5.2800 | 5.2800 | 4,995,100 |
| 21 Apr 2021 | 4.8100 | 5.9400 | 4.5600 | 5.6200 | 5.6200 | 13,507,100 |
| 20 Apr 2021 | 5.4400 | 5.5000 | 4.7400 | 4.8900 | 4.8900 | 4,344,200 |
| 19 Apr 2021 | 5.1700 | 5.7400 | 4.9500 | 5.4000 | 5.4000 | 9,635,200 |
| 16 Apr 2021 | 4.7900 | 5.0800 | 4.5000 | 5.0200 | 5.0200 | 4,528,200 |
| 15 Apr 2021 | 5.7400 | 5.7400 | 4.6100 | 5.0400 | 5.0400 | 5,931,700 |
| 14 Apr 2021 | 5.8700 | 6.2000 | 5.5700 | 5.5700 | 5.5700 | 2,924,900 |
| 13 Apr 2021 | 5.8700 | 6.2200 | 5.7100 | 5.9100 | 5.9100 | 2,553,500 |
| 12 Apr 2021 | 6.3300 | 6.4600 | 5.8500 | 5.8600 | 5.8600 | 3,113,800 |
| 09 Apr 2021 | 6.7900 | 6.8500 | 6.4500 | 6.5300 | 6.5300 | 1,992,100 |
| 08 Apr 2021 | 6.9500 | 7.1500 | 6.6100 | 6.8300 | 6.8300 | 2,628,700 |
| 07 Apr 2021 | 7.0800 | 7.3000 | 6.7400 | 6.7400 | 6.7400 | 2,704,600 |
| 06 Apr 2021 | 7.6100 | 7.8200 | 7.2300 | 7.2900 | 7.2900 | 4,955,900 |
| 05 Apr 2021 | 7.0600 | 8.4700 | 6.5600 | 8.3500 | 8.3500 | 9,410,100 |
| 01 Apr 2021 | 7.3800 | 7.6900 | 6.7800 | 7.3100 | 7.3100 | 10,325,800 |
| 31 Mar 2021 | 6.2700 | 6.4400 | 6.0500 | 6.2600 | 6.2600 | 5,050,800 |
| 30 Mar 2021 | 5.8600 | 6.2300 | 5.6200 | 6.1000 | 6.1000 | 2,475,000 |
| 29 Mar 2021 | 6.3300 | 6.4800 | 5.9500 | 6.1200 | 6.1200 | 1,667,800 |
| 26 Mar 2021 | 6.7900 | 6.8500 | 6.1100 | 6.4700 | 6.4700 | 2,414,400 |
| 25 Mar 2021 | 6.0200 | 6.9200 | 6.0000 | 6.7500 | 6.7500 | 2,377,700 |
| 24 Mar 2021 | 7.1100 | 7.2500 | 6.4000 | 6.4100 | 6.4100 | 1,887,300 |
| 23 Mar 2021 | 7.6300 | 7.7500 | 6.9700 | 7.1500 | 7.1500 | 1,925,300 |
| 22 Mar 2021 | 7.9500 | 7.9600 | 7.4400 | 7.7500 | 7.7500 | 2,460,700 |
| 19 Mar 2021 | 7.3400 | 7.8200 | 7.1800 | 7.8000 | 7.8000 | 1,932,500 |
| 18 Mar 2021 | 7.7600 | 8.0300 | 7.4100 | 7.5100 | 7.5100 | 1,956,100 |
| 17 Mar 2021 | 6.9800 | 8.1000 | 6.8200 | 8.0600 | 8.0600 | 3,538,900 |
| 16 Mar 2021 | 8.1000 | 8.1100 | 7.2500 | 7.4700 | 7.4700 | 3,388,400 |
| 15 Mar 2021 | 8.5500 | 8.7200 | 7.9100 | 8.1800 | 8.1800 | 3,061,800 |
| 12 Mar 2021 | 8.1100 | 8.7200 | 7.9200 | 8.6600 | 8.6600 | 2,493,600 |
| 11 Mar 2021 | 8.3400 | 8.5400 | 8.1000 | 8.4700 | 8.4700 | 3,366,300 |
| 10 Mar 2021 | 9.3000 | 9.3000 | 7.6500 | 8.1900 | 8.1900 | 8,009,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
