Canada markets open in 6 hours 17 minutes

AgEagle Aerial Systems, Inc. (UAVS)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
0.7198-0.0402 (-5.29%)
At close: 04:00PM EDT
0.7211 +0.00 (+0.18%)
After hours: 07:58PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20240.75000.75000.70000.72000.720076,900
Apr 24, 20240.73000.77000.73000.76000.7600195,800
Apr 23, 20240.66000.74000.66000.74000.7400243,900
Apr 22, 20240.65000.65000.62000.65000.6500132,100
Apr 19, 20240.61000.64000.60000.64000.6400325,200
Apr 18, 20240.65000.66000.60000.62000.6200151,300
Apr 17, 20240.69000.69000.63000.64000.640099,400
Apr 16, 20240.73000.73000.64000.66000.6600283,300
Apr 15, 20240.74000.74000.69000.72000.7200240,300
Apr 12, 20240.70000.77000.68000.71000.7100371,900
Apr 11, 20240.73000.73000.68000.69000.690090,600
Apr 10, 20240.79000.79000.71000.72000.7200273,800
Apr 09, 20240.74000.83000.71000.79000.7900697,700
Apr 08, 20240.71000.76000.67000.73000.7300401,500
Apr 05, 20240.66000.74000.65000.68000.6800566,800
Apr 04, 20240.64000.67000.63000.66000.6600232,100
Apr 03, 20240.69000.69000.60000.63000.6300487,700
Apr 02, 20240.71000.73000.68000.69000.6900193,400
Apr 01, 20240.82000.82000.70000.74000.7400231,100
Mar 28, 20240.78000.83000.76000.79000.7900318,600
Mar 27, 20240.72000.79000.70000.78000.7800353,700
Mar 26, 20240.75000.76000.70000.71000.7100280,800
Mar 25, 20240.69000.75000.67000.74000.7400456,000
Mar 22, 20240.68000.69000.66000.68000.6800295,700
Mar 21, 20240.79000.80000.63000.68000.6800841,600
Mar 20, 20240.82000.87000.73000.78000.7800795,300
Mar 19, 20240.91000.91000.79000.82000.8200502,400
Mar 18, 20240.95000.95000.87000.91000.9100309,600
Mar 15, 20240.98001.01000.89000.89000.8900685,500
Mar 14, 20241.06001.06000.97001.00001.0000301,000
Mar 13, 20241.05001.07001.01001.06001.0600323,900
Mar 12, 20241.11001.14001.07001.07001.0700224,200
Mar 11, 20241.15001.16001.10001.10001.1000126,700
Mar 08, 20241.20001.20001.09001.11001.1100341,000
Mar 07, 20241.20001.29001.16001.20001.2000192,800
Mar 06, 20241.13001.19001.13001.19001.190094,200
Mar 05, 20241.24001.24001.16001.18001.1800103,200
Mar 04, 20241.31001.31001.19001.21001.2100144,600
Mar 01, 20241.29001.31001.21001.29001.2900215,200
Feb 29, 20241.20001.39001.17001.29001.2900379,100
Feb 28, 20241.06001.20001.05001.20001.2000470,700
Feb 27, 20241.05001.06001.02001.06001.0600219,900
Feb 26, 20241.15001.15001.05001.07001.0700431,700
Feb 23, 20241.28001.29001.05001.15001.15008,492,900
Feb 22, 20241.25001.27001.18001.21001.2100189,600
Feb 21, 20241.26001.30001.24001.28001.2800127,200
Feb 20, 20241.42001.42001.21001.24001.2400159,100
Feb 16, 20241.47001.47001.36001.39001.3900220,500
Feb 15, 20241.14001.50001.14001.46001.4600729,800
Feb 14, 20241.19001.21001.11001.12001.1200330,800
Feb 13, 20241.23001.24001.15001.18001.1800298,700
Feb 12, 20241.30001.30001.21001.28001.2800451,400
Feb 09, 20241.33001.43001.25001.32001.3200413,500
Feb 09, 20241:20 Stock Split
Feb 08, 20241.40002.00001.40001.40001.40001,440,635
Feb 07, 20241.40001.40001.40001.40001.400078,820
Feb 06, 20241.40001.40001.40001.40001.4000126,680
Feb 05, 20241.40001.40001.40001.40001.4000122,935
Feb 02, 20241.60001.60001.40001.40001.4000152,965
Feb 01, 20241.40001.40001.40001.40001.4000231,970
Jan 31, 20241.60001.60001.20001.40001.4000470,285
Jan 30, 20241.60001.80001.60001.60001.6000237,900
Jan 29, 20242.00002.00001.80001.80001.8000136,770
Jan 26, 20241.80001.80001.80001.80001.800085,970
Jan 25, 20241.80001.80001.80001.80001.800084,090
Jan 24, 20241.80001.80001.80001.80001.8000117,215
Jan 23, 20241.60001.80001.60001.80001.8000157,935
Jan 22, 20241.80001.80001.60001.60001.6000190,890
Jan 19, 20241.80001.80001.60001.80001.8000336,040
Jan 18, 20242.00002.00001.80001.80001.8000826,235
Jan 17, 20241.80002.40001.80002.00002.00002,523,055
Jan 16, 20242.00002.00002.00002.00002.0000115,550
Jan 12, 20242.00002.00002.00002.00002.0000112,125
Jan 11, 20242.00002.00002.00002.00002.0000119,675
Jan 10, 20242.20002.20002.00002.00002.0000110,415
Jan 09, 20242.20002.20002.00002.00002.000076,270
Jan 08, 20242.20002.20002.00002.20002.2000121,505
Jan 05, 20242.00002.00002.00002.00002.000081,600
Jan 04, 20242.20002.20002.00002.00002.000066,395
Jan 03, 20242.20002.20002.00002.00002.000062,260
Jan 02, 20242.20002.20002.20002.20002.200071,685
Dec 29, 20232.20002.20002.00002.00002.0000103,700
Dec 28, 20232.20002.20002.00002.20002.2000128,790
Dec 27, 20232.20002.20002.00002.20002.200088,315
Dec 26, 20232.20002.20002.00002.20002.2000101,170
Dec 22, 20232.20002.20002.00002.20002.2000101,555
Dec 21, 20232.20002.20002.00002.20002.2000131,860
Dec 20, 20232.20002.20002.20002.20002.2000215,595
Dec 19, 20232.20002.40002.20002.20002.200056,055
Dec 18, 20232.40002.40002.20002.20002.200069,730
Dec 15, 20232.60002.60002.20002.20002.2000130,305
Dec 14, 20232.20002.60002.20002.40002.4000328,715
Dec 13, 20232.20002.40002.20002.20002.200072,830
Dec 12, 20232.40002.40002.20002.20002.200049,875
Dec 11, 20232.40002.40002.20002.20002.200052,450
Dec 08, 20232.40002.40002.40002.40002.400042,985
Dec 07, 20232.40002.40002.40002.40002.400061,975
Dec 06, 20232.40002.60002.40002.40002.4000105,835
Dec 05, 20232.60002.60002.40002.40002.4000112,755
Dec 04, 20232.40002.60002.40002.40002.4000153,805
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...