Skip to main content
AgEagle Aerial Systems, Inc. (UAVS)
NYSEAMERICAN: UAVS · Real-Time Price · USD
1.260
-0.100 (-7.35%)
Dec 5, 2025, 4:00 PM EST - Market closed

AgEagle Aerial Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.341.341.231.261.26-7.35%1,811,672
Dec 4, 20251.291.391.261.361.365.43%1,941,801
Dec 3, 20251.201.291.161.291.298.40%1,322,862
Dec 2, 20251.181.231.181.191.190.85%567,269
Dec 1, 20251.271.281.181.181.18-10.61%1,441,987
Nov 28, 20251.321.371.281.321.323.13%512,820
Nov 26, 20251.261.331.241.281.280.79%1,100,201
Nov 25, 20251.261.321.191.271.272.42%1,119,234
Nov 24, 20251.191.261.161.241.245.08%1,040,867
Nov 21, 20251.061.211.051.181.1811.32%1,702,665
Nov 20, 20251.141.191.061.061.06-4.50%1,602,278
Nov 19, 20251.151.201.101.111.11-3.48%1,298,794
Nov 18, 20251.111.191.071.151.150.88%1,186,123
Nov 17, 20251.261.281.131.141.14-8.06%1,359,644
Nov 14, 20251.171.281.161.241.240.81%1,116,240
Nov 13, 20251.311.331.181.231.23-7.52%1,722,078
Nov 12, 20251.381.451.301.331.33-4.32%1,918,429
Nov 11, 20251.401.421.361.391.39-1.42%854,613
Nov 10, 20251.401.441.321.411.414.44%1,502,581
Nov 7, 20251.281.391.251.351.353.05%2,405,883
Nov 6, 20251.621.651.291.311.31-22.94%3,679,086
Nov 5, 20251.641.731.621.701.703.66%1,174,990
Nov 4, 20251.621.741.621.641.64-6.29%1,609,208
Nov 3, 20251.891.901.751.751.75-8.38%1,678,483
Oct 31, 20251.831.931.821.911.912.69%1,493,392
Oct 30, 20251.831.921.811.861.861.64%2,653,334
Oct 29, 20251.901.961.811.831.83-3.68%2,123,314
Oct 28, 20252.012.031.881.901.90-5.47%1,863,835
Oct 27, 20252.102.142.012.012.01-3.37%1,695,478
Oct 24, 20252.142.182.042.082.08-0.95%2,510,501
Oct 23, 20251.992.131.982.102.107.14%1,799,602
Oct 22, 20252.032.091.891.961.96-3.45%2,408,795
Oct 21, 20252.162.182.002.032.03-6.88%2,585,634
Oct 20, 20252.172.252.122.182.183.32%2,860,603
Oct 17, 20252.092.131.952.112.11-2.31%4,607,466
Oct 16, 20252.352.592.142.162.16-7.69%5,144,037
Oct 15, 20252.572.602.272.342.34-4.10%3,526,306
Oct 14, 20252.222.512.132.442.444.27%5,399,921
Oct 13, 20252.182.402.102.342.3411.43%4,359,421
Oct 10, 20252.312.422.102.102.10-6.25%4,276,915
Oct 9, 20252.462.632.202.242.24-8.57%6,097,765
Oct 8, 20252.652.672.402.452.45-6.13%3,764,787
Oct 7, 20252.892.922.442.612.61-9.69%8,446,952
Oct 6, 20252.682.892.642.892.8912.02%6,915,926
Oct 3, 20252.552.632.382.582.583.61%7,312,888
Oct 2, 20252.202.552.192.492.4914.75%8,043,440
Oct 1, 20251.982.201.982.172.177.96%3,085,592
Sep 30, 20252.042.211.932.012.01-1.47%4,817,572
Sep 29, 20252.092.111.972.042.04-2,463,765
Sep 26, 20252.012.111.982.042.043.03%2,604,786
Sep 25, 20252.002.091.921.981.98-7.48%3,507,287
Sep 24, 20252.172.302.122.142.141.42%3,672,076
Sep 23, 20252.162.372.092.112.110.48%8,676,384
Sep 22, 20252.022.221.902.102.104.48%5,488,204
Sep 19, 20251.842.081.812.012.019.84%6,960,462
Sep 18, 20251.851.921.831.831.831.67%2,470,649
Sep 17, 20251.801.921.781.801.80-0.55%2,925,064
Sep 16, 20251.721.841.701.811.817.10%2,245,957
Sep 15, 20251.831.851.621.691.69-6.11%4,859,918
Sep 12, 20251.871.891.791.801.80-3.23%3,002,035
Sep 11, 20251.881.941.841.861.86-9.27%5,989,769
Sep 10, 20251.912.131.882.052.057.33%5,497,881
Sep 9, 20251.931.961.881.911.91-1.55%1,365,859
Sep 8, 20251.871.961.871.941.944.86%2,346,341
Sep 5, 20251.771.871.751.851.854.52%1,341,628
Sep 4, 20251.831.851.721.771.77-3.28%2,182,525
Sep 3, 20251.871.901.821.831.83-1.08%1,276,611
Sep 2, 20251.881.911.811.851.85-3.14%1,408,547
Aug 29, 20252.002.061.911.911.91-3.54%1,725,489
Aug 28, 20251.962.021.921.981.982.06%1,972,788
Aug 27, 20252.082.101.941.941.94-7.62%2,626,976
Aug 26, 20251.912.151.902.102.108.25%4,368,029
Aug 25, 20251.931.961.861.941.94-1.02%1,964,353
Aug 22, 20251.931.991.871.961.962.08%2,174,702
Aug 21, 20251.821.981.761.921.925.49%3,548,485
Aug 20, 20251.711.831.661.821.823.41%2,783,827
Aug 19, 20251.941.971.731.761.76-5.38%3,903,852
Aug 18, 20252.042.061.861.861.86-9.27%4,238,678
Aug 15, 20252.152.402.022.052.05-7,473,313
Aug 14, 20252.052.092.002.052.05-4.65%2,667,608
Aug 13, 20252.162.172.082.152.150.94%3,543,753
Aug 12, 20252.012.161.972.132.134.93%4,501,338
Aug 11, 20252.082.151.982.032.03-2.87%3,968,572
Aug 8, 20252.242.252.052.092.09-6.70%5,933,131
Aug 7, 20252.352.532.212.242.24-3.03%4,922,926
Aug 6, 20252.562.682.302.312.31-6.85%7,257,540
Aug 5, 20252.252.622.222.482.482.90%10,345,242
Aug 4, 20251.982.491.972.412.4125.52%8,566,254
Aug 1, 20251.932.021.801.921.92-4.48%4,497,828
Jul 31, 20252.102.152.012.012.01-2.90%3,929,164
Jul 30, 20252.082.262.052.072.07-12.66%6,244,643
Jul 29, 20252.742.742.372.372.37-0.84%12,137,041
Jul 28, 20252.802.852.392.392.39-13.09%8,757,857
Jul 25, 20252.633.132.612.752.75-7.72%9,822,872
Jul 24, 20253.613.612.822.982.980.34%36,171,674
Jul 23, 20252.182.972.102.972.9740.09%36,094,113
Jul 22, 20252.282.312.032.122.129.28%18,067,845
Jul 21, 20252.382.671.861.941.94-3.96%32,660,818
Jul 18, 20252.012.371.752.022.0237.41%145,846,229
Jul 17, 20251.551.651.411.471.470.68%6,133,815