Australia markets closed

AgEagle Aerial Systems, Inc. (UAVS)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
0.9053+0.0153 (+1.72%)
At close: 04:00PM EDT
0.8999 -0.01 (-0.60%)
After hours: 07:54PM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 20240.95000.95000.87000.91000.9100309,200
15 Mar 20240.98001.01000.89000.89000.8900685,500
14 Mar 20241.06001.06000.97001.00001.0000301,000
13 Mar 20241.05001.07001.01001.06001.0600323,900
12 Mar 20241.11001.14001.07001.07001.0700224,200
11 Mar 20241.15001.16001.10001.10001.1000126,700
08 Mar 20241.20001.20001.09001.11001.1100341,000
07 Mar 20241.20001.29001.16001.20001.2000192,800
06 Mar 20241.13001.19001.13001.19001.190094,200
05 Mar 20241.24001.24001.16001.18001.1800103,200
04 Mar 20241.31001.31001.19001.21001.2100144,600
01 Mar 20241.29001.31001.21001.29001.2900215,200
29 Feb 20241.20001.39001.17001.29001.2900379,100
28 Feb 20241.06001.20001.05001.20001.2000470,700
27 Feb 20241.05001.06001.02001.06001.0600219,900
26 Feb 20241.15001.15001.05001.07001.0700431,700
23 Feb 20241.28001.29001.05001.15001.15008,492,900
22 Feb 20241.25001.27001.18001.21001.2100189,600
21 Feb 20241.26001.30001.24001.28001.2800127,200
20 Feb 20241.42001.42001.21001.24001.2400159,100
16 Feb 20241.47001.47001.36001.39001.3900220,500
15 Feb 20241.14001.50001.14001.46001.4600729,800
14 Feb 20241.19001.21001.11001.12001.1200330,800
13 Feb 20241.23001.24001.15001.18001.1800298,700
12 Feb 20241.30001.30001.21001.28001.2800451,400
09 Feb 20241.33001.43001.25001.32001.3200413,500
09 Feb 20241:20 Stock split
08 Feb 20241.40002.00001.40001.40001.40001,440,635
07 Feb 20241.40001.40001.40001.40001.400078,820
06 Feb 20241.40001.40001.40001.40001.4000126,680
05 Feb 20241.40001.40001.40001.40001.4000122,935
02 Feb 20241.60001.60001.40001.40001.4000152,965
01 Feb 20241.40001.40001.40001.40001.4000231,970
31 Jan 20241.60001.60001.20001.40001.4000470,285
30 Jan 20241.60001.80001.60001.60001.6000237,900
29 Jan 20242.00002.00001.80001.80001.8000136,770
26 Jan 20241.80001.80001.80001.80001.800085,970
25 Jan 20241.80001.80001.80001.80001.800084,090
24 Jan 20241.80001.80001.80001.80001.8000117,215
23 Jan 20241.60001.80001.60001.80001.8000157,935
22 Jan 20241.80001.80001.60001.60001.6000190,890
19 Jan 20241.80001.80001.60001.80001.8000336,040
18 Jan 20242.00002.00001.80001.80001.8000826,235
17 Jan 20241.80002.40001.80002.00002.00002,523,055
16 Jan 20242.00002.00002.00002.00002.0000115,550
12 Jan 20242.00002.00002.00002.00002.0000112,125
11 Jan 20242.00002.00002.00002.00002.0000119,675
10 Jan 20242.20002.20002.00002.00002.0000110,415
09 Jan 20242.20002.20002.00002.00002.000076,270
08 Jan 20242.20002.20002.00002.20002.2000121,505
05 Jan 20242.00002.00002.00002.00002.000081,600
04 Jan 20242.20002.20002.00002.00002.000066,395
03 Jan 20242.20002.20002.00002.00002.000062,260
02 Jan 20242.20002.20002.20002.20002.200071,685
29 Dec 20232.20002.20002.00002.00002.0000103,700
28 Dec 20232.20002.20002.00002.20002.2000128,790
27 Dec 20232.20002.20002.00002.20002.200088,315
26 Dec 20232.20002.20002.00002.20002.2000101,170
22 Dec 20232.20002.20002.00002.20002.2000101,555
21 Dec 20232.20002.20002.00002.20002.2000131,860
20 Dec 20232.20002.20002.20002.20002.2000215,595
19 Dec 20232.20002.40002.20002.20002.200056,055
18 Dec 20232.40002.40002.20002.20002.200069,730
15 Dec 20232.60002.60002.20002.20002.2000130,305
14 Dec 20232.20002.60002.20002.40002.4000328,715
13 Dec 20232.20002.40002.20002.20002.200072,830
12 Dec 20232.40002.40002.20002.20002.200049,875
11 Dec 20232.40002.40002.20002.20002.200052,450
08 Dec 20232.40002.40002.40002.40002.400042,985
07 Dec 20232.40002.40002.40002.40002.400061,975
06 Dec 20232.40002.60002.40002.40002.4000105,835
05 Dec 20232.60002.60002.40002.40002.4000112,755
04 Dec 20232.40002.60002.40002.40002.4000153,805
01 Dec 20232.40002.60002.40002.40002.400068,820
30 Nov 20232.80002.80002.40002.40002.4000118,765
29 Nov 20232.80002.80002.60002.60002.600056,705
28 Nov 20232.80002.80002.60002.80002.800079,480
27 Nov 20232.80003.00002.80002.80002.800048,005
24 Nov 20232.80003.00002.80002.80002.800054,950
22 Nov 20232.80002.80002.80002.80002.800067,250
21 Nov 20232.80002.80002.40002.60002.6000103,000
20 Nov 20233.00003.00002.80002.80002.8000326,175
17 Nov 20233.00003.00002.60002.60002.6000150,065
16 Nov 20233.40003.40002.80003.00003.0000146,910
15 Nov 20232.80004.00002.80003.20003.2000388,545
14 Nov 20232.40002.60002.40002.60002.600098,575
13 Nov 20232.60002.60002.20002.40002.400031,355
10 Nov 20232.40002.60002.40002.40002.400030,555
09 Nov 20232.60002.60002.40002.40002.400047,760
08 Nov 20232.60002.60002.60002.60002.600036,305
07 Nov 20232.60002.60002.40002.60002.600044,000
06 Nov 20232.60003.00002.40002.60002.6000103,200
03 Nov 20232.40002.80002.40002.60002.6000169,660
02 Nov 20232.20002.20002.20002.20002.200083,935
01 Nov 20232.20002.20002.00002.20002.200049,140
31 Oct 20232.20002.20002.00002.00002.000057,810
30 Oct 20232.20002.20002.00002.00002.000038,405
27 Oct 20232.20002.20002.00002.20002.200066,060
26 Oct 20232.20002.20002.20002.20002.200072,325
25 Oct 20232.40002.40002.20002.20002.200061,330
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...