Skip to main content
AgEagle Aerial Systems, Inc. (UAVS)
NYSEAMERICAN: UAVS · Real-Time Price · USD
1.050
-0.040 (-3.67%)
At close: Mar 9, 2026, 4:00 PM EDT
1.040
-0.010 (-0.95%)
After-hours: Mar 9, 2026, 6:26 PM EDT

AgEagle Aerial Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.111.121.021.051.05-3.67%4,511,038
Mar 6, 20261.201.251.081.091.09-6.03%15,150,335
Mar 5, 20261.071.221.051.161.168.41%7,692,721
Mar 4, 20261.061.111.031.071.071.90%2,878,808
Mar 3, 20261.011.131.011.051.05-5,236,284
Mar 2, 20261.041.111.011.051.0511.70%6,192,307
Feb 27, 20260.970.980.900.940.94-4.55%2,020,736
Feb 26, 20261.001.010.970.980.98-1.52%1,541,591
Feb 25, 20261.001.031.001.001.00-1,067,774
Feb 24, 20260.971.020.971.001.002.12%989,042
Feb 23, 20261.011.020.970.980.98-4.00%977,305
Feb 20, 20261.071.101.011.021.02-4.67%2,072,653
Feb 19, 20261.021.071.001.071.074.90%1,409,787
Feb 18, 20260.991.080.981.021.022.61%1,758,726
Feb 17, 20261.001.020.950.990.99-1.57%1,225,064
Feb 13, 20261.011.050.991.011.011.01%1,196,520
Feb 12, 20261.051.050.991.001.00-4.77%1,582,914
Feb 11, 20261.071.071.001.051.050.96%1,549,528
Feb 10, 20261.111.131.021.041.04-7.14%1,419,320
Feb 9, 20261.111.131.071.121.123.70%1,395,395
Feb 6, 20261.001.131.001.081.0811.34%2,311,015
Feb 5, 20260.991.050.970.970.97-3.96%2,836,348
Feb 4, 20261.071.111.001.011.01-7.34%2,591,793
Feb 3, 20261.061.111.051.091.093.81%2,280,817
Feb 2, 20261.031.101.021.051.05-2,393,385
Jan 30, 20261.101.131.051.051.05-8.70%2,296,723
Jan 29, 20261.201.201.091.151.15-2.54%3,978,023
Jan 28, 20261.241.261.171.181.18-3.28%2,913,166
Jan 27, 20261.201.281.181.221.220.83%2,534,368
Jan 26, 20261.291.301.201.211.21-9.70%3,646,055
Jan 23, 20261.391.421.301.341.34-4.29%3,412,145
Jan 22, 20261.311.431.291.401.4010.24%6,815,358
Jan 21, 20261.271.351.231.271.27-4.51%5,645,380
Jan 20, 20261.371.411.321.331.33-7.64%6,418,854
Jan 16, 20261.511.541.421.441.44-7.69%6,928,506
Jan 15, 20261.661.661.521.561.56-7.69%7,987,331
Jan 14, 20261.761.811.611.691.69-3.98%11,590,084
Jan 13, 20261.922.131.701.761.7611.39%49,583,417
Jan 12, 20261.771.831.531.581.58-7.06%12,400,184
Jan 9, 20261.901.901.661.701.70-2.30%20,718,288
Jan 8, 20261.431.901.401.741.7445.00%42,376,787
Jan 7, 20261.461.501.191.201.20-14.89%7,493,619
Jan 6, 20261.401.501.301.411.41-4.08%11,625,273
Jan 5, 20261.251.621.161.471.4719.51%33,718,896
Jan 2, 20261.161.271.001.231.2351.14%127,444,085
Dec 31, 20250.820.860.810.810.81-1.75%1,877,350
Dec 30, 20250.890.890.810.830.83-6.92%2,446,658
Dec 29, 20250.930.950.860.890.89-5.33%1,951,560
Dec 26, 20250.970.970.920.940.94-2.06%851,275
Dec 24, 20251.011.020.940.960.96-2.63%1,011,673
Dec 23, 20251.051.070.980.990.99-7.01%2,197,237
Dec 22, 20251.071.141.021.061.062.91%3,318,846
Dec 19, 20250.901.050.901.031.0315.30%2,393,380
Dec 18, 20250.950.970.850.890.89-4.05%2,881,371
Dec 17, 20251.061.070.930.930.93-12.17%3,195,939
Dec 16, 20251.051.101.051.061.06-1,102,115
Dec 15, 20251.151.161.061.061.06-5.36%1,390,307
Dec 12, 20251.181.181.101.121.12-3.45%1,196,204
Dec 11, 20251.201.211.151.161.16-3.33%1,204,212
Dec 10, 20251.251.281.201.201.20-6.25%1,086,742
Dec 9, 20251.231.301.201.281.285.79%1,664,792
Dec 8, 20251.251.271.191.211.21-3.97%1,466,763
Dec 5, 20251.341.341.231.261.26-7.35%1,826,480
Dec 4, 20251.291.391.261.361.365.43%1,968,394
Dec 3, 20251.201.291.161.291.298.40%1,322,862
Dec 2, 20251.181.231.181.191.190.85%573,085
Dec 1, 20251.271.281.181.181.18-10.61%1,470,047
Nov 28, 20251.321.371.281.321.323.13%530,241
Nov 26, 20251.261.331.241.281.280.79%1,115,639
Nov 25, 20251.261.321.191.271.272.42%1,130,718
Nov 24, 20251.191.261.161.241.245.08%1,050,633
Nov 21, 20251.061.211.051.181.1811.32%1,714,319
Nov 20, 20251.141.191.061.061.06-4.50%1,618,457
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