Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

AgEagle Aerial Systems, Inc. (UAVS)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
0.8367+0.0512 (+6.52%)
At close: 04:00PM EDT
0.8300 -0.01 (-0.80%)
After hours: 07:55PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20220.80000.85000.80000.84000.8400467,100
May 26, 20220.77000.80000.76000.79000.7900509,000
May 25, 20220.78000.81000.76000.77000.7700512,300
May 24, 20220.84000.84000.75000.78000.7800730,100
May 23, 20220.81000.86000.80000.85000.8500891,800
May 20, 20220.81000.82000.74000.79000.7900623,300
May 19, 20220.77000.83000.77000.78000.7800776,700
May 18, 20220.82000.84000.77000.78000.7800731,400
May 17, 20220.78000.83000.76000.83000.8300868,000
May 16, 20220.79000.80000.76000.76000.7600760,700
May 13, 20220.74000.79000.72000.75000.75001,046,100
May 12, 20220.66000.72000.64000.69000.6900998,300
May 11, 20220.73000.75000.66000.66000.66001,346,700
May 10, 20220.79000.81000.72000.74000.74001,303,400
May 09, 20220.82000.82000.77000.79000.79001,118,800
May 06, 20220.83000.87000.80000.84000.8400844,500
May 05, 20220.92000.92000.86000.86000.8600904,400
May 04, 20220.86000.94000.84000.94000.94001,222,800
May 03, 20220.82000.86000.82000.83000.83001,672,900
May 02, 20220.81000.83000.77000.81000.81001,103,200
Apr 29, 20220.84000.89000.80000.81000.81001,031,700
Apr 28, 20220.84000.86000.79000.84000.84001,075,700
Apr 27, 20220.85000.86000.82000.83000.8300903,700
Apr 26, 20220.91000.92000.84000.84000.84001,376,500
Apr 25, 20220.91000.93000.89000.91000.91001,384,800
Apr 22, 20220.95000.95000.90000.93000.93001,036,900
Apr 21, 20221.00001.02000.93000.93000.93002,415,800
Apr 20, 20220.97001.03000.96001.01001.01001,080,600
Apr 19, 20220.95000.98000.93000.97000.97001,407,000
Apr 18, 20221.00001.02000.93000.93000.93002,060,800
Apr 14, 20221.01001.05001.00001.02001.02001,079,600
Apr 13, 20221.05001.06001.01001.05001.05001,456,000
Apr 12, 20221.07001.08001.00001.05001.05003,336,200
Apr 11, 20221.00001.02000.97001.01001.01001,538,600
Apr 08, 20221.04001.05001.00001.01001.01001,162,700
Apr 07, 20221.03001.06001.00001.04001.04002,871,200
Apr 06, 20221.10001.11001.02001.06001.06002,038,000
Apr 05, 20221.23001.25001.10001.12001.12004,046,100
Apr 04, 20221.19001.28001.15001.19001.19004,478,100
Apr 01, 20221.19001.20001.10001.15001.15002,670,400
Mar 31, 20221.27001.29001.17001.19001.19002,807,500
Mar 30, 20221.28001.38001.25001.26001.26003,797,600
Mar 29, 20221.28001.36001.25001.28001.28004,654,200
Mar 28, 20221.37001.37001.21001.27001.27004,395,200
Mar 25, 20221.49001.52001.30001.33001.33004,757,500
Mar 24, 20221.23001.54001.21001.52001.52007,860,800
Mar 23, 20221.14001.26001.10001.22001.22004,033,300
Mar 22, 20221.21001.28001.15001.17001.17009,396,300
Mar 21, 20221.13001.14001.04001.12001.12003,734,300
Mar 18, 20221.05001.13001.01001.12001.12004,632,400
Mar 17, 20221.08001.08001.02001.06001.06007,447,700
Mar 16, 20220.92001.21000.91001.14001.140021,604,000
Mar 15, 20220.93000.97000.89000.91000.91002,466,000
Mar 14, 20220.97001.01000.91000.94000.94003,998,800
Mar 11, 20221.07001.08000.96000.97000.97003,467,600
Mar 10, 20221.00001.08000.93001.07001.07009,935,300
Mar 09, 20221.04001.05000.95000.96000.96002,613,500
Mar 08, 20221.08001.08001.00001.01001.01002,628,400
Mar 07, 20220.99001.16000.98001.10001.10005,219,000
Mar 04, 20221.00001.03000.96000.99000.99001,151,100
Mar 03, 20221.08001.09001.00001.01001.01001,287,500
Mar 02, 20221.14001.17001.04001.05001.05001,718,000
Mar 01, 20221.19001.19001.09001.10001.10001,517,600
Feb 28, 20221.13001.23001.10001.17001.17001,987,700
Feb 25, 20221.09001.12001.02001.12001.12001,537,700
Feb 24, 20220.85001.07000.84001.07001.07001,573,500
Feb 23, 20220.96000.98000.92000.92000.9200593,900
Feb 22, 20220.99001.01000.93000.94000.94001,066,200
Feb 18, 20221.03001.04000.95000.97000.97001,645,000
Feb 17, 20221.08001.10001.02001.02001.0200763,800
Feb 16, 20221.08001.11001.06001.10001.1000616,200
Feb 15, 20221.06001.09001.03001.09001.09001,026,600
Feb 14, 20221.02001.05001.00001.02001.02001,250,700
Feb 11, 20221.08001.10001.00001.01001.01001,883,000
Feb 10, 20221.08001.17001.07001.08001.08001,891,600
Feb 09, 20221.11001.14001.10001.12001.12002,368,000
Feb 08, 20221.10001.13001.07001.10001.10001,097,300
Feb 07, 20221.14001.19001.06001.08001.08001,345,000
Feb 04, 20221.09001.12001.05001.12001.1200957,400
Feb 03, 20221.12001.15001.07001.09001.09001,407,900
Feb 02, 20221.24001.25001.11001.13001.13001,483,100
Feb 01, 20221.24001.28001.17001.24001.24001,443,200
Jan 31, 20221.09001.22001.09001.20001.20001,305,500
Jan 28, 20221.05001.11001.01001.10001.10001,230,100
Jan 27, 20221.14001.17001.03001.06001.06001,379,900
Jan 26, 20221.19001.23001.08001.11001.11001,701,300
Jan 25, 20221.12001.16001.10001.15001.1500858,800
Jan 24, 20221.06001.13001.00001.13001.13002,609,400
Jan 21, 20221.18001.20001.11001.12001.12002,252,800
Jan 20, 20221.33001.36001.20001.20001.20001,910,900
Jan 19, 20221.38001.43001.29001.30001.30002,691,700
Jan 18, 20221.46001.50001.38001.40001.40002,418,500
Jan 14, 20221.40001.49001.40001.47001.47002,242,600
Jan 13, 20221.44001.48001.39001.40001.40001,441,400
Jan 12, 20221.48001.54001.43001.44001.44001,428,300
Jan 11, 20221.45001.53001.42001.48001.48001,403,100
Jan 10, 20221.51001.51001.40001.45001.45002,291,300
Jan 07, 20221.53001.60001.51001.51001.51001,145,800
Jan 06, 20221.55001.63001.53001.55001.5500977,300
Jan 05, 20221.70001.78001.53001.55001.55002,919,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement