News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

AgEagle Aerial Systems, Inc. (UAVS)

NYSE American - NYSE American Delayed price. Currency in USD

Add to watchlist

0.6600

+0.0139

(+2.15%)

At close: 04:00PM EDT

0.6600

0.00

(0.00%)

After hours:

07:56PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 July 2022	0.6600	0.6700	0.6200	0.6600	0.6600	773,800
30 June 2022	0.6200	0.6600	0.6100	0.6500	0.6500	3,964,000
29 June 2022	0.6500	0.6600	0.6000	0.6300	0.6300	1,191,800
28 June 2022	0.7100	0.7100	0.6200	0.6300	0.6300	1,793,700
27 June 2022	0.7100	0.7500	0.6800	0.6900	0.6900	1,642,600
24 June 2022	0.7500	0.7500	0.6900	0.7000	0.7000	8,968,400
23 June 2022	0.7000	0.7400	0.6900	0.7200	0.7200	2,094,600
22 June 2022	0.6900	0.7500	0.6600	0.7100	0.7100	4,421,300
21 June 2022	0.9900	0.9900	0.7300	0.7700	0.7700	41,925,100
17 June 2022	0.6000	0.6100	0.5800	0.5800	0.5800	2,916,300
16 June 2022	0.6300	0.6400	0.5800	0.5800	0.5800	1,258,300
15 June 2022	0.6700	0.6800	0.6300	0.6400	0.6400	1,148,800
14 June 2022	0.7000	0.7100	0.6600	0.6700	0.6700	681,900
13 June 2022	0.7600	0.7600	0.6700	0.7000	0.7000	1,317,800
10 June 2022	0.8200	0.8200	0.7600	0.7700	0.7700	804,800
09 June 2022	0.8400	0.9000	0.8200	0.8400	0.8400	811,800
08 June 2022	0.8600	0.8700	0.8300	0.8500	0.8500	547,500
07 June 2022	0.8000	0.8800	0.7900	0.8700	0.8700	874,500
06 June 2022	0.8000	0.8400	0.7900	0.8200	0.8200	1,066,100
03 June 2022	0.8000	0.8200	0.7800	0.8100	0.8100	475,400
02 June 2022	0.7800	0.8200	0.7600	0.8000	0.8000	584,500
01 June 2022	0.7900	0.8100	0.7600	0.7600	0.7600	680,000
31 May 2022	0.8700	0.8700	0.7800	0.7800	0.7800	956,100
27 May 2022	0.8000	0.8500	0.8000	0.8400	0.8400	468,400
26 May 2022	0.7700	0.8000	0.7600	0.7900	0.7900	509,000
25 May 2022	0.7800	0.8100	0.7600	0.7700	0.7700	512,300
24 May 2022	0.8400	0.8400	0.7500	0.7800	0.7800	730,100
23 May 2022	0.8100	0.8600	0.8000	0.8500	0.8500	891,800
20 May 2022	0.8100	0.8200	0.7400	0.7900	0.7900	625,500
19 May 2022	0.7700	0.8300	0.7700	0.7800	0.7800	776,700
18 May 2022	0.8200	0.8400	0.7700	0.7800	0.7800	731,400
17 May 2022	0.7800	0.8300	0.7600	0.8300	0.8300	868,000
16 May 2022	0.7900	0.8000	0.7600	0.7600	0.7600	760,700
13 May 2022	0.7400	0.7900	0.7200	0.7500	0.7500	1,048,600
12 May 2022	0.6600	0.7200	0.6400	0.6900	0.6900	998,300
11 May 2022	0.7300	0.7500	0.6600	0.6600	0.6600	1,346,700
10 May 2022	0.7900	0.8100	0.7200	0.7400	0.7400	1,303,400
09 May 2022	0.8200	0.8200	0.7700	0.7900	0.7900	1,118,800
06 May 2022	0.8300	0.8700	0.8000	0.8400	0.8400	845,000
05 May 2022	0.9200	0.9200	0.8600	0.8600	0.8600	904,400
04 May 2022	0.8600	0.9400	0.8400	0.9400	0.9400	1,222,800
03 May 2022	0.8200	0.8600	0.8200	0.8300	0.8300	1,672,900
02 May 2022	0.8100	0.8300	0.7700	0.8100	0.8100	1,103,200
29 Apr 2022	0.8400	0.8900	0.8000	0.8100	0.8100	1,036,700
28 Apr 2022	0.8400	0.8600	0.7900	0.8400	0.8400	1,075,700
27 Apr 2022	0.8500	0.8600	0.8200	0.8300	0.8300	903,700
26 Apr 2022	0.9100	0.9200	0.8400	0.8400	0.8400	1,376,500
25 Apr 2022	0.9100	0.9300	0.8900	0.9100	0.9100	1,384,800
22 Apr 2022	0.9500	0.9500	0.9000	0.9300	0.9300	1,036,900
21 Apr 2022	1.0000	1.0200	0.9300	0.9300	0.9300	2,415,800
20 Apr 2022	0.9700	1.0300	0.9600	1.0100	1.0100	1,080,600
19 Apr 2022	0.9500	0.9800	0.9300	0.9700	0.9700	1,407,000
18 Apr 2022	1.0000	1.0200	0.9300	0.9300	0.9300	2,060,800
14 Apr 2022	1.0100	1.0500	1.0000	1.0200	1.0200	1,079,600
13 Apr 2022	1.0500	1.0600	1.0100	1.0500	1.0500	1,456,000
12 Apr 2022	1.0700	1.0800	1.0000	1.0500	1.0500	3,336,200
11 Apr 2022	1.0000	1.0200	0.9700	1.0100	1.0100	1,538,600
08 Apr 2022	1.0400	1.0500	1.0000	1.0100	1.0100	1,162,700
07 Apr 2022	1.0300	1.0600	1.0000	1.0400	1.0400	2,871,200
06 Apr 2022	1.1000	1.1100	1.0200	1.0600	1.0600	2,038,000
05 Apr 2022	1.2300	1.2500	1.1000	1.1200	1.1200	4,046,100
04 Apr 2022	1.1900	1.2800	1.1500	1.1900	1.1900	4,478,100
01 Apr 2022	1.1900	1.2000	1.1000	1.1500	1.1500	2,670,400
31 Mar 2022	1.2700	1.2900	1.1700	1.1900	1.1900	2,807,500
30 Mar 2022	1.2800	1.3800	1.2500	1.2600	1.2600	3,797,600
29 Mar 2022	1.2800	1.3600	1.2500	1.2800	1.2800	4,654,200
28 Mar 2022	1.3700	1.3700	1.2100	1.2700	1.2700	4,395,200
25 Mar 2022	1.4900	1.5200	1.3000	1.3300	1.3300	4,757,500
24 Mar 2022	1.2300	1.5400	1.2100	1.5200	1.5200	7,860,800
23 Mar 2022	1.1400	1.2600	1.1000	1.2200	1.2200	4,033,300
22 Mar 2022	1.2100	1.2800	1.1500	1.1700	1.1700	9,396,300
21 Mar 2022	1.1300	1.1400	1.0400	1.1200	1.1200	3,734,300
18 Mar 2022	1.0500	1.1300	1.0100	1.1200	1.1200	4,632,400
17 Mar 2022	1.0800	1.0800	1.0200	1.0600	1.0600	7,447,700
16 Mar 2022	0.9200	1.2100	0.9100	1.1400	1.1400	21,604,000
15 Mar 2022	0.9300	0.9700	0.8900	0.9100	0.9100	2,466,000
14 Mar 2022	0.9700	1.0100	0.9100	0.9400	0.9400	3,998,800
11 Mar 2022	1.0700	1.0800	0.9600	0.9700	0.9700	3,467,600
10 Mar 2022	1.0000	1.0800	0.9300	1.0700	1.0700	9,935,300
09 Mar 2022	1.0400	1.0500	0.9500	0.9600	0.9600	2,613,500
08 Mar 2022	1.0800	1.0800	1.0000	1.0100	1.0100	2,628,400
07 Mar 2022	0.9900	1.1600	0.9800	1.1000	1.1000	5,219,000
04 Mar 2022	1.0000	1.0300	0.9600	0.9900	0.9900	1,151,100
03 Mar 2022	1.0800	1.0900	1.0000	1.0100	1.0100	1,287,500
02 Mar 2022	1.1400	1.1700	1.0400	1.0500	1.0500	1,718,000
01 Mar 2022	1.1900	1.1900	1.0900	1.1000	1.1000	1,517,600
28 Feb 2022	1.1300	1.2300	1.1000	1.1700	1.1700	1,987,700
25 Feb 2022	1.0900	1.1200	1.0200	1.1200	1.1200	1,537,700
24 Feb 2022	0.8500	1.0700	0.8400	1.0700	1.0700	1,573,500
23 Feb 2022	0.9600	0.9800	0.9200	0.9200	0.9200	593,900
22 Feb 2022	0.9900	1.0100	0.9300	0.9400	0.9400	1,066,200
18 Feb 2022	1.0300	1.0400	0.9500	0.9700	0.9700	1,645,000
17 Feb 2022	1.0800	1.1000	1.0200	1.0200	1.0200	763,800
16 Feb 2022	1.0800	1.1100	1.0600	1.1000	1.1000	616,200
15 Feb 2022	1.0600	1.0900	1.0300	1.0900	1.0900	1,026,600
14 Feb 2022	1.0200	1.0500	1.0000	1.0200	1.0200	1,250,700
11 Feb 2022	1.0800	1.1000	1.0000	1.0100	1.0100	1,883,000
10 Feb 2022	1.0800	1.1700	1.0700	1.0800	1.0800	1,891,600
09 Feb 2022	1.1100	1.1400	1.1000	1.1200	1.1200	2,368,000
08 Feb 2022	1.1000	1.1300	1.0700	1.1000	1.1000	1,097,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,720.40-26.10(-0.39%)

ASX 2006,539.90-28.20(-0.43%)

AUD/USD0.6818-0.0087(-1.25%)

OIL108.46+2.70(+2.55%)

GOLD1,812.90+5.60(+0.31%)

BTC-AUD27,958.40-442.67(-1.56%)

News that makes you smarter and richer... For free.

AgEagle Aerial Systems, Inc. (UAVS)

ALL ORDS
6,720.40
-26.10(-0.39%)

ASX 200
6,539.90
-28.20(-0.43%)

AUD/USD
0.6818
-0.0087(-1.25%)

OIL
108.46
+2.70(+2.55%)

GOLD
1,812.90
+5.60(+0.31%)

BTC-AUD
27,958.40
-442.67(-1.56%)