U.S. Markets open in 7 hrs 14 mins

AgEagle Aerial Systems, Inc. (UAVS)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
4.7500+0.0600 (+1.28%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 12, 2021------
May 11, 20214.22004.88004.20004.75004.75003,796,000
May 10, 20215.22005.32004.68004.69004.69003,170,500
May 07, 20215.13005.49005.08005.46005.46002,013,800
May 06, 20215.22005.44004.93005.09005.09002,103,600
May 05, 20215.79005.79005.23005.31005.31001,071,300
May 04, 20215.44005.76005.22005.76005.76002,556,400
May 03, 20215.79005.80005.37005.56005.56002,104,800
Apr 30, 20215.75006.09005.65005.74005.74002,223,700
Apr 29, 20216.15006.20005.64005.95005.95003,483,400
Apr 28, 20216.27006.33006.01006.11006.11002,997,300
Apr 27, 20216.48006.77006.02006.38006.380010,125,500
Apr 26, 20216.09006.52005.92006.37006.37004,447,300
Apr 23, 20215.33006.40005.22006.25006.250010,919,500
Apr 22, 20215.51005.71005.22005.28005.28004,995,100
Apr 21, 20214.81005.94004.56005.62005.620013,507,100
Apr 20, 20215.44005.50004.74004.89004.89004,344,200
Apr 19, 20215.17005.74004.95005.40005.40009,635,200
Apr 16, 20214.79005.08004.50005.02005.02004,528,200
Apr 15, 20215.74005.74004.61005.04005.04005,931,700
Apr 14, 20215.87006.20005.57005.57005.57002,924,900
Apr 13, 20215.87006.22005.71005.91005.91002,553,500
Apr 12, 20216.33006.46005.85005.86005.86003,113,800
Apr 09, 20216.79006.85006.45006.53006.53001,992,100
Apr 08, 20216.95007.15006.61006.83006.83002,628,700
Apr 07, 20217.08007.30006.74006.74006.74002,704,600
Apr 06, 20217.61007.82007.23007.29007.29004,955,900
Apr 05, 20217.06008.47006.56008.35008.35009,410,100
Apr 01, 20217.38007.69006.78007.31007.310010,325,800
Mar 31, 20216.27006.44006.05006.26006.26005,050,800
Mar 30, 20215.86006.23005.62006.10006.10002,475,000
Mar 29, 20216.33006.48005.95006.12006.12001,667,800
Mar 26, 20216.79006.85006.11006.47006.47002,414,400
Mar 25, 20216.02006.92006.00006.75006.75002,377,700
Mar 24, 20217.11007.25006.40006.41006.41001,887,300
Mar 23, 20217.63007.75006.97007.15007.15001,925,300
Mar 22, 20217.95007.96007.44007.75007.75002,460,700
Mar 19, 20217.34007.82007.18007.80007.80001,932,500
Mar 18, 20217.76008.03007.41007.51007.51001,966,700
Mar 17, 20216.98008.10006.82008.06008.06003,538,900
Mar 16, 20218.10008.11007.25007.47007.47003,388,400
Mar 15, 20218.55008.72007.91008.18008.18003,061,800
Mar 12, 20218.11008.72007.92008.66008.66002,493,600
Mar 11, 20218.34008.54008.10008.47008.47003,366,300
Mar 10, 20219.30009.30007.65008.19008.19008,009,300
Mar 09, 20216.72007.76006.38007.65007.65005,575,900
Mar 08, 20216.19007.05005.81006.22006.22006,003,400
Mar 05, 20215.94006.20004.51005.84005.84007,841,200
Mar 04, 20216.80007.11005.41005.92005.92007,861,100
Mar 03, 20217.86008.13007.00007.13007.13004,071,700
Mar 02, 20218.29008.53008.00008.08008.08002,066,900
Mar 01, 20218.59008.64008.11008.31008.31002,795,300
Feb 26, 20218.32008.46007.69008.10008.10002,936,000
Feb 25, 20219.40009.40007.76007.99007.99004,798,100
Feb 24, 20218.37009.75008.34009.18009.18006,318,700
Feb 23, 20217.88008.66007.00008.01008.01007,296,200
Feb 22, 20219.900010.29009.15009.30009.30006,266,900
Feb 19, 202111.000011.74009.660010.320010.320029,906,500
Feb 18, 202113.060013.33008.10008.96008.960036,851,300
Feb 17, 202114.200015.220013.620014.090014.09004,156,700
Feb 16, 202115.640015.750014.350014.820014.82006,246,700
Feb 12, 202113.790014.960013.350014.700014.70004,054,300
Feb 11, 202115.520015.780012.600014.350014.35009,204,300
Feb 10, 202115.150017.680013.660015.690015.690021,518,700
Feb 09, 202111.720014.440011.300014.440014.440018,634,600
Feb 08, 202111.300012.200010.710012.000012.00007,465,800
Feb 05, 202112.120012.300011.150011.470011.47004,984,000
Feb 04, 202111.430012.890011.080012.410012.410010,738,200
Feb 03, 202111.210011.850010.850011.400011.40005,398,900
Feb 02, 202111.870011.920010.600011.100011.10005,621,700
Feb 01, 202110.060012.15009.530011.500011.500015,312,700
Jan 29, 202110.500010.82009.63009.77009.77005,486,600
Jan 28, 202110.720011.400010.020010.800010.80005,612,000
Jan 27, 202110.700011.590010.000010.110010.11007,282,600
Jan 26, 202112.350012.700011.610011.960011.96005,351,600
Jan 25, 202113.750014.600011.470011.970011.97009,805,500
Jan 22, 202113.110013.940012.800013.890013.89006,373,500
Jan 21, 202113.730014.500012.360014.120014.12008,526,800
Jan 20, 202114.350015.100012.690014.970014.970018,941,100
Jan 19, 202110.650012.580010.500012.300012.300014,459,700
Jan 15, 20219.890010.59009.050010.010010.01009,984,200
Jan 14, 20217.790011.38007.67009.45009.450024,351,300
Jan 13, 20217.90008.05007.45007.78007.78002,971,200
Jan 12, 20218.00008.27007.36007.79007.79004,583,900
Jan 11, 20217.17007.64006.44007.09007.09003,913,900
Jan 08, 20218.69009.00007.32007.79007.790010,175,900
Jan 07, 20216.04008.49005.81008.19008.190018,643,600
Jan 06, 20216.29006.35005.61005.74005.74005,112,000
Jan 05, 20215.35006.24005.35005.96005.96004,151,400
Jan 04, 20216.00006.04005.40005.47005.47004,395,200
Dec 31, 20206.20006.20005.76006.00006.00003,071,400
Dec 30, 20206.18006.37005.95006.29006.29003,350,200
Dec 29, 20206.45006.69005.34006.10006.10006,098,100
Dec 28, 20207.51007.95006.10006.38006.380010,434,100
Dec 24, 20207.25007.28006.06006.58006.580012,054,600
Dec 23, 20208.44008.72007.15007.93007.930028,147,300
Dec 22, 20206.54007.30005.79006.79006.790048,830,200
Dec 21, 20204.00005.25003.95005.20005.200028,910,100
Dec 18, 20203.25004.28003.20004.05004.050031,178,800
Dec 17, 20203.09003.29002.96003.22003.22007,007,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...