AgEagle Aerial Systems, Inc. (UAVS)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
2.7600-0.1400 (-4.83%)
At close: 4:00PM EDT
2.7400 -0.02 (-0.72%)
Pre-market: 08:18AM EDT
Pre-market: 08:18AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Oct 2021 | 2.9000 | 2.9000 | 2.7500 | 2.7600 | 2.7600 | 3,214,700 |
| 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 |
| 31 Aug 2021 | 3.3900 | 3.6300 | 3.3300 | 3.5400 | 3.5400 | 1,683,900 |
| 30 Aug 2021 | 3.5300 | 3.5400 | 3.3400 | 3.3600 | 3.3600 | 1,307,300 |
| 27 Aug 2021 | 3.2900 | 3.5000 | 3.2500 | 3.4900 | 3.4900 | 1,797,600 |
| 26 Aug 2021 | 3.3500 | 3.4500 | 3.2500 | 3.2700 | 3.2700 | 1,319,600 |
| 25 Aug 2021 | 3.3100 | 3.5200 | 3.2700 | 3.3900 | 3.3900 | 1,240,200 |
| 24 Aug 2021 | 3.3300 | 3.4400 | 3.2200 | 3.4300 | 3.4300 | 1,661,100 |
| 23 Aug 2021 | 3.2100 | 3.3700 | 3.1600 | 3.2900 | 3.2900 | 1,824,500 |
| 20 Aug 2021 | 2.9300 | 3.2400 | 2.9000 | 3.1500 | 3.1500 | 2,483,100 |
| 19 Aug 2021 | 3.0000 | 3.1400 | 2.9000 | 2.9400 | 2.9400 | 4,906,100 |
| 18 Aug 2021 | 3.3800 | 3.3800 | 3.0500 | 3.1100 | 3.1100 | 3,832,800 |
| 17 Aug 2021 | 3.6000 | 3.6100 | 3.3500 | 3.4200 | 3.4200 | 3,582,500 |
| 16 Aug 2021 | 3.8100 | 3.9100 | 3.7100 | 3.7600 | 3.7600 | 2,403,700 |
| 13 Aug 2021 | 4.0300 | 4.0300 | 3.8000 | 3.8100 | 3.8100 | 1,456,900 |
| 12 Aug 2021 | 4.0500 | 4.0900 | 3.9100 | 3.9700 | 3.9700 | 1,382,200 |
| 11 Aug 2021 | 4.2200 | 4.2500 | 4.0000 | 4.0800 | 4.0800 | 1,286,000 |
| 10 Aug 2021 | 4.2400 | 4.4000 | 4.1600 | 4.2200 | 4.2200 | 1,114,900 |
| 09 Aug 2021 | 4.0100 | 4.3500 | 3.9800 | 4.2700 | 4.2700 | 1,861,500 |
| 06 Aug 2021 | 4.0700 | 4.1600 | 3.9800 | 4.0100 | 4.0100 | 1,202,900 |
| 05 Aug 2021 | 3.8300 | 4.0900 | 3.8000 | 4.0100 | 4.0100 | 1,392,100 |
| 04 Aug 2021 | 3.8900 | 3.9900 | 3.8300 | 3.8500 | 3.8500 | 1,108,400 |
| 03 Aug 2021 | 4.0000 | 4.0300 | 3.8500 | 3.9300 | 3.9300 | 1,188,000 |
| 02 Aug 2021 | 3.9900 | 4.1700 | 3.9300 | 4.0100 | 4.0100 | 1,175,700 |
| 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 | 1,929,100 |
| 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 | 1,645,200 |
| 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 | 1,631,900 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
