Australia markets close in 2 hours 24 minutes

AgEagle Aerial Systems, Inc. (UAVS)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
1.1300+0.0100 (+0.89%)
At close: 04:00PM EST
1.1200 -0.01 (-0.88%)
After hours: 07:47PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 20221.06001.13001.00001.13001.13002,618,888
21 Jan 20221.18001.20001.11001.12001.12002,249,200
20 Jan 20221.33001.36001.20001.20001.20001,910,900
19 Jan 20221.38001.43001.29001.30001.30002,691,700
18 Jan 20221.46001.50001.38001.40001.40002,418,500
14 Jan 20221.40001.49001.40001.47001.47002,113,100
13 Jan 20221.44001.48001.39001.40001.40001,441,400
12 Jan 20221.48001.54001.43001.44001.44001,428,300
11 Jan 20221.45001.53001.42001.48001.48001,403,100
10 Jan 20221.51001.51001.40001.45001.45002,291,300
07 Jan 20221.53001.60001.51001.51001.51001,144,100
06 Jan 20221.55001.63001.53001.55001.5500977,300
05 Jan 20221.70001.78001.53001.55001.55002,919,800
04 Jan 20221.77001.79001.67001.70001.70001,373,900
03 Jan 20221.59001.76001.59001.76001.76002,259,300
31 Dec 20211.60001.68001.56001.57001.57002,299,100
30 Dec 20211.51001.71001.50001.63001.63003,207,000
29 Dec 20211.61001.62001.52001.53001.53002,785,700
28 Dec 20211.70001.75001.61001.62001.62001,860,100
27 Dec 20211.85001.85001.71001.72001.72002,886,900
23 Dec 20211.80001.94001.79001.90001.90002,288,600
22 Dec 20211.75001.88001.74001.80001.80001,974,000
21 Dec 20211.75001.84001.74001.77001.77002,253,900
20 Dec 20211.74001.80001.70001.72001.72002,337,700
17 Dec 20211.71001.86001.71001.83001.83004,301,700
16 Dec 20211.91001.92001.72001.74001.74002,786,800
15 Dec 20211.80001.94001.72001.90001.90002,641,600
14 Dec 20211.83001.94001.80001.80001.80002,231,600
13 Dec 20211.97001.98001.81001.88001.88002,244,500
10 Dec 20212.12002.16001.93001.96001.96001,934,600
09 Dec 20212.22002.28002.06002.06002.06002,622,500
08 Dec 20212.14002.32002.09002.28002.28002,126,400
07 Dec 20212.08002.23002.03002.13002.13002,588,400
06 Dec 20211.82002.16001.76002.08002.08004,679,900
03 Dec 20212.06002.08001.91001.91001.91002,443,300
02 Dec 20212.05002.14002.03002.10002.10002,175,600
01 Dec 20212.22002.25002.00002.02002.02002,799,700
30 Nov 20212.15002.29002.08002.26002.26002,628,200
29 Nov 20212.21002.26002.13002.22002.22002,101,200
26 Nov 20212.23002.27002.12002.19002.19002,734,100
24 Nov 20212.22002.37002.21002.34002.34002,272,300
23 Nov 20212.27002.32002.19002.27002.27002,067,800
22 Nov 20212.37002.39002.20002.24002.24003,219,400
19 Nov 20212.38002.49002.36002.40002.40002,715,600
18 Nov 20212.57002.60002.38002.40002.40004,920,000
17 Nov 20212.66002.67002.57002.58002.58002,294,600
16 Nov 20212.68002.69002.58002.60002.60004,282,600
15 Nov 20213.16003.17002.67002.68002.680012,010,800
12 Nov 20212.75002.88002.75002.79002.79002,200,700
11 Nov 20212.75002.82002.69002.76002.76001,532,000
10 Nov 20212.85002.87002.69002.70002.70002,513,600
09 Nov 20212.90002.97002.80002.86002.86002,657,300
08 Nov 20212.90002.97002.87002.89002.89002,772,000
05 Nov 20213.03003.05002.83002.87002.87002,427,900
04 Nov 20212.99003.07002.94003.01003.01002,421,000
03 Nov 20212.90003.01002.84002.99002.99002,602,200
02 Nov 20212.96003.00002.83002.93002.93002,432,900
01 Nov 20212.85003.02002.82002.94002.94004,280,600
29 Oct 20213.03003.37002.72002.87002.870059,937,800
28 Oct 20212.57002.70002.53002.65002.65002,933,700
27 Oct 20212.75002.75002.54002.56002.56004,082,500
26 Oct 20212.90002.91002.67002.73002.73004,334,100
25 Oct 20212.67003.35002.57002.92002.920019,183,600
22 Oct 20212.82002.82002.64002.70002.70003,029,300
21 Oct 20212.78003.03002.76002.85002.85003,817,600
20 Oct 20212.90002.90002.75002.76002.76003,231,500
19 Oct 20212.95003.05002.83002.90002.90003,861,000
18 Oct 20212.77002.88002.74002.77002.77002,397,300
15 Oct 20212.90002.90002.81002.81002.81001,135,400
14 Oct 20212.89002.90002.79002.87002.87001,291,700
13 Oct 20212.87002.90002.81002.88002.88001,898,500
12 Oct 20212.80002.90002.78002.90002.90001,256,100
11 Oct 20212.83002.86002.78002.80002.80001,140,200
08 Oct 20212.87002.94002.82002.85002.85001,186,900
07 Oct 20212.81002.92002.74002.83002.83001,905,800
06 Oct 20212.78002.83002.70002.71002.71002,187,100
05 Oct 20212.96002.96002.77002.83002.83003,657,500
04 Oct 20213.00003.03002.90002.96002.96001,568,000
01 Oct 20213.03003.11003.00003.05003.05001,301,700
30 Sept 20213.00003.10002.93003.01003.01002,393,200
29 Sept 20213.12003.13002.98002.99002.99001,648,500
28 Sept 20213.25003.30003.10003.13003.13001,734,600
27 Sept 20213.09003.33003.07003.27003.27001,531,600
24 Sept 20213.23003.28003.11003.11003.11001,588,200
23 Sept 20213.17003.33003.10003.32003.32001,787,700
22 Sept 20213.04003.20003.03003.12003.12001,633,300
21 Sept 20213.06003.09002.97003.01003.01001,567,700
20 Sept 20213.05003.14002.97003.05003.05002,026,200
17 Sept 20213.20003.25003.14003.23003.23001,274,500
16 Sept 20213.12003.24003.08003.18003.18001,072,900
15 Sept 20213.25003.27003.07003.15003.15001,610,000
14 Sept 20213.39003.41003.25003.26003.26001,313,400
13 Sept 20213.21003.59003.13003.35003.35002,789,100
10 Sept 20213.41003.46003.22003.23003.23001,131,200
09 Sept 20213.22003.45003.21003.36003.3600990,700
08 Sept 20213.44003.46003.13003.26003.26002,095,800
07 Sept 20213.53003.70003.47003.48003.48001,751,200
03 Sept 20213.54003.62003.36003.42003.42001,418,800
02 Sept 20213.50003.74003.48003.55003.55002,527,400
01 Sept 20213.47003.57003.44003.45003.45001,161,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...