AgEagle Aerial Systems, Inc. (UAVS)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jan 2022 | 1.0600 | 1.1300 | 1.0000 | 1.1300 | 1.1300 | 2,618,888 |
| 21 Jan 2022 | 1.1800 | 1.2000 | 1.1100 | 1.1200 | 1.1200 | 2,249,200 |
| 20 Jan 2022 | 1.3300 | 1.3600 | 1.2000 | 1.2000 | 1.2000 | 1,910,900 |
| 19 Jan 2022 | 1.3800 | 1.4300 | 1.2900 | 1.3000 | 1.3000 | 2,691,700 |
| 18 Jan 2022 | 1.4600 | 1.5000 | 1.3800 | 1.4000 | 1.4000 | 2,418,500 |
| 14 Jan 2022 | 1.4000 | 1.4900 | 1.4000 | 1.4700 | 1.4700 | 2,113,100 |
| 13 Jan 2022 | 1.4400 | 1.4800 | 1.3900 | 1.4000 | 1.4000 | 1,441,400 |
| 12 Jan 2022 | 1.4800 | 1.5400 | 1.4300 | 1.4400 | 1.4400 | 1,428,300 |
| 11 Jan 2022 | 1.4500 | 1.5300 | 1.4200 | 1.4800 | 1.4800 | 1,403,100 |
| 10 Jan 2022 | 1.5100 | 1.5100 | 1.4000 | 1.4500 | 1.4500 | 2,291,300 |
| 07 Jan 2022 | 1.5300 | 1.6000 | 1.5100 | 1.5100 | 1.5100 | 1,144,100 |
| 06 Jan 2022 | 1.5500 | 1.6300 | 1.5300 | 1.5500 | 1.5500 | 977,300 |
| 05 Jan 2022 | 1.7000 | 1.7800 | 1.5300 | 1.5500 | 1.5500 | 2,919,800 |
| 04 Jan 2022 | 1.7700 | 1.7900 | 1.6700 | 1.7000 | 1.7000 | 1,373,900 |
| 03 Jan 2022 | 1.5900 | 1.7600 | 1.5900 | 1.7600 | 1.7600 | 2,259,300 |
| 31 Dec 2021 | 1.6000 | 1.6800 | 1.5600 | 1.5700 | 1.5700 | 2,299,100 |
| 30 Dec 2021 | 1.5100 | 1.7100 | 1.5000 | 1.6300 | 1.6300 | 3,207,000 |
| 29 Dec 2021 | 1.6100 | 1.6200 | 1.5200 | 1.5300 | 1.5300 | 2,785,700 |
| 28 Dec 2021 | 1.7000 | 1.7500 | 1.6100 | 1.6200 | 1.6200 | 1,860,100 |
| 27 Dec 2021 | 1.8500 | 1.8500 | 1.7100 | 1.7200 | 1.7200 | 2,886,900 |
| 23 Dec 2021 | 1.8000 | 1.9400 | 1.7900 | 1.9000 | 1.9000 | 2,288,600 |
| 22 Dec 2021 | 1.7500 | 1.8800 | 1.7400 | 1.8000 | 1.8000 | 1,974,000 |
| 21 Dec 2021 | 1.7500 | 1.8400 | 1.7400 | 1.7700 | 1.7700 | 2,253,900 |
| 20 Dec 2021 | 1.7400 | 1.8000 | 1.7000 | 1.7200 | 1.7200 | 2,337,700 |
| 17 Dec 2021 | 1.7100 | 1.8600 | 1.7100 | 1.8300 | 1.8300 | 4,301,700 |
| 16 Dec 2021 | 1.9100 | 1.9200 | 1.7200 | 1.7400 | 1.7400 | 2,786,800 |
| 15 Dec 2021 | 1.8000 | 1.9400 | 1.7200 | 1.9000 | 1.9000 | 2,641,600 |
| 14 Dec 2021 | 1.8300 | 1.9400 | 1.8000 | 1.8000 | 1.8000 | 2,231,600 |
| 13 Dec 2021 | 1.9700 | 1.9800 | 1.8100 | 1.8800 | 1.8800 | 2,244,500 |
| 10 Dec 2021 | 2.1200 | 2.1600 | 1.9300 | 1.9600 | 1.9600 | 1,934,600 |
| 09 Dec 2021 | 2.2200 | 2.2800 | 2.0600 | 2.0600 | 2.0600 | 2,622,500 |
| 08 Dec 2021 | 2.1400 | 2.3200 | 2.0900 | 2.2800 | 2.2800 | 2,126,400 |
| 07 Dec 2021 | 2.0800 | 2.2300 | 2.0300 | 2.1300 | 2.1300 | 2,588,400 |
| 06 Dec 2021 | 1.8200 | 2.1600 | 1.7600 | 2.0800 | 2.0800 | 4,679,900 |
| 03 Dec 2021 | 2.0600 | 2.0800 | 1.9100 | 1.9100 | 1.9100 | 2,443,300 |
| 02 Dec 2021 | 2.0500 | 2.1400 | 2.0300 | 2.1000 | 2.1000 | 2,175,600 |
| 01 Dec 2021 | 2.2200 | 2.2500 | 2.0000 | 2.0200 | 2.0200 | 2,799,700 |
| 30 Nov 2021 | 2.1500 | 2.2900 | 2.0800 | 2.2600 | 2.2600 | 2,628,200 |
| 29 Nov 2021 | 2.2100 | 2.2600 | 2.1300 | 2.2200 | 2.2200 | 2,101,200 |
| 26 Nov 2021 | 2.2300 | 2.2700 | 2.1200 | 2.1900 | 2.1900 | 2,734,100 |
| 24 Nov 2021 | 2.2200 | 2.3700 | 2.2100 | 2.3400 | 2.3400 | 2,272,300 |
| 23 Nov 2021 | 2.2700 | 2.3200 | 2.1900 | 2.2700 | 2.2700 | 2,067,800 |
| 22 Nov 2021 | 2.3700 | 2.3900 | 2.2000 | 2.2400 | 2.2400 | 3,219,400 |
| 19 Nov 2021 | 2.3800 | 2.4900 | 2.3600 | 2.4000 | 2.4000 | 2,715,600 |
| 18 Nov 2021 | 2.5700 | 2.6000 | 2.3800 | 2.4000 | 2.4000 | 4,920,000 |
| 17 Nov 2021 | 2.6600 | 2.6700 | 2.5700 | 2.5800 | 2.5800 | 2,294,600 |
| 16 Nov 2021 | 2.6800 | 2.6900 | 2.5800 | 2.6000 | 2.6000 | 4,282,600 |
| 15 Nov 2021 | 3.1600 | 3.1700 | 2.6700 | 2.6800 | 2.6800 | 12,010,800 |
| 12 Nov 2021 | 2.7500 | 2.8800 | 2.7500 | 2.7900 | 2.7900 | 2,200,700 |
| 11 Nov 2021 | 2.7500 | 2.8200 | 2.6900 | 2.7600 | 2.7600 | 1,532,000 |
| 10 Nov 2021 | 2.8500 | 2.8700 | 2.6900 | 2.7000 | 2.7000 | 2,513,600 |
| 09 Nov 2021 | 2.9000 | 2.9700 | 2.8000 | 2.8600 | 2.8600 | 2,657,300 |
| 08 Nov 2021 | 2.9000 | 2.9700 | 2.8700 | 2.8900 | 2.8900 | 2,772,000 |
| 05 Nov 2021 | 3.0300 | 3.0500 | 2.8300 | 2.8700 | 2.8700 | 2,427,900 |
| 04 Nov 2021 | 2.9900 | 3.0700 | 2.9400 | 3.0100 | 3.0100 | 2,421,000 |
| 03 Nov 2021 | 2.9000 | 3.0100 | 2.8400 | 2.9900 | 2.9900 | 2,602,200 |
| 02 Nov 2021 | 2.9600 | 3.0000 | 2.8300 | 2.9300 | 2.9300 | 2,432,900 |
| 01 Nov 2021 | 2.8500 | 3.0200 | 2.8200 | 2.9400 | 2.9400 | 4,280,600 |
| 29 Oct 2021 | 3.0300 | 3.3700 | 2.7200 | 2.8700 | 2.8700 | 59,937,800 |
| 28 Oct 2021 | 2.5700 | 2.7000 | 2.5300 | 2.6500 | 2.6500 | 2,933,700 |
| 27 Oct 2021 | 2.7500 | 2.7500 | 2.5400 | 2.5600 | 2.5600 | 4,082,500 |
| 26 Oct 2021 | 2.9000 | 2.9100 | 2.6700 | 2.7300 | 2.7300 | 4,334,100 |
| 25 Oct 2021 | 2.6700 | 3.3500 | 2.5700 | 2.9200 | 2.9200 | 19,183,600 |
| 22 Oct 2021 | 2.8200 | 2.8200 | 2.6400 | 2.7000 | 2.7000 | 3,029,300 |
| 21 Oct 2021 | 2.7800 | 3.0300 | 2.7600 | 2.8500 | 2.8500 | 3,817,600 |
| 20 Oct 2021 | 2.9000 | 2.9000 | 2.7500 | 2.7600 | 2.7600 | 3,231,500 |
| 19 Oct 2021 | 2.9500 | 3.0500 | 2.8300 | 2.9000 | 2.9000 | 3,861,000 |
| 18 Oct 2021 | 2.7700 | 2.8800 | 2.7400 | 2.7700 | 2.7700 | 2,397,300 |
| 15 Oct 2021 | 2.9000 | 2.9000 | 2.8100 | 2.8100 | 2.8100 | 1,135,400 |
| 14 Oct 2021 | 2.8900 | 2.9000 | 2.7900 | 2.8700 | 2.8700 | 1,291,700 |
| 13 Oct 2021 | 2.8700 | 2.9000 | 2.8100 | 2.8800 | 2.8800 | 1,898,500 |
| 12 Oct 2021 | 2.8000 | 2.9000 | 2.7800 | 2.9000 | 2.9000 | 1,256,100 |
| 11 Oct 2021 | 2.8300 | 2.8600 | 2.7800 | 2.8000 | 2.8000 | 1,140,200 |
| 08 Oct 2021 | 2.8700 | 2.9400 | 2.8200 | 2.8500 | 2.8500 | 1,186,900 |
| 07 Oct 2021 | 2.8100 | 2.9200 | 2.7400 | 2.8300 | 2.8300 | 1,905,800 |
| 06 Oct 2021 | 2.7800 | 2.8300 | 2.7000 | 2.7100 | 2.7100 | 2,187,100 |
| 05 Oct 2021 | 2.9600 | 2.9600 | 2.7700 | 2.8300 | 2.8300 | 3,657,500 |
| 04 Oct 2021 | 3.0000 | 3.0300 | 2.9000 | 2.9600 | 2.9600 | 1,568,000 |
| 01 Oct 2021 | 3.0300 | 3.1100 | 3.0000 | 3.0500 | 3.0500 | 1,301,700 |
| 30 Sept 2021 | 3.0000 | 3.1000 | 2.9300 | 3.0100 | 3.0100 | 2,393,200 |
| 29 Sept 2021 | 3.1200 | 3.1300 | 2.9800 | 2.9900 | 2.9900 | 1,648,500 |
| 28 Sept 2021 | 3.2500 | 3.3000 | 3.1000 | 3.1300 | 3.1300 | 1,734,600 |
| 27 Sept 2021 | 3.0900 | 3.3300 | 3.0700 | 3.2700 | 3.2700 | 1,531,600 |
| 24 Sept 2021 | 3.2300 | 3.2800 | 3.1100 | 3.1100 | 3.1100 | 1,588,200 |
| 23 Sept 2021 | 3.1700 | 3.3300 | 3.1000 | 3.3200 | 3.3200 | 1,787,700 |
| 22 Sept 2021 | 3.0400 | 3.2000 | 3.0300 | 3.1200 | 3.1200 | 1,633,300 |
| 21 Sept 2021 | 3.0600 | 3.0900 | 2.9700 | 3.0100 | 3.0100 | 1,567,700 |
| 20 Sept 2021 | 3.0500 | 3.1400 | 2.9700 | 3.0500 | 3.0500 | 2,026,200 |
| 17 Sept 2021 | 3.2000 | 3.2500 | 3.1400 | 3.2300 | 3.2300 | 1,274,500 |
| 16 Sept 2021 | 3.1200 | 3.2400 | 3.0800 | 3.1800 | 3.1800 | 1,072,900 |
| 15 Sept 2021 | 3.2500 | 3.2700 | 3.0700 | 3.1500 | 3.1500 | 1,610,000 |
| 14 Sept 2021 | 3.3900 | 3.4100 | 3.2500 | 3.2600 | 3.2600 | 1,313,400 |
| 13 Sept 2021 | 3.2100 | 3.5900 | 3.1300 | 3.3500 | 3.3500 | 2,789,100 |
| 10 Sept 2021 | 3.4100 | 3.4600 | 3.2200 | 3.2300 | 3.2300 | 1,131,200 |
| 09 Sept 2021 | 3.2200 | 3.4500 | 3.2100 | 3.3600 | 3.3600 | 990,700 |
| 08 Sept 2021 | 3.4400 | 3.4600 | 3.1300 | 3.2600 | 3.2600 | 2,095,800 |
| 07 Sept 2021 | 3.5300 | 3.7000 | 3.4700 | 3.4800 | 3.4800 | 1,751,200 |
| 03 Sept 2021 | 3.5400 | 3.6200 | 3.3600 | 3.4200 | 3.4200 | 1,418,800 |
| 02 Sept 2021 | 3.5000 | 3.7400 | 3.4800 | 3.5500 | 3.5500 | 2,527,400 |
| 01 Sept 2021 | 3.4700 | 3.5700 | 3.4400 | 3.4500 | 3.4500 | 1,161,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
