Skip to main content
AgEagle Aerial Systems, Inc. (UAVS)
NYSEAMERICAN: UAVS · Real-Time Price · USD
0.867
+0.047 (5.76%)
Jun 26, 2026, 4:00 PM EDT - Market closed

AgEagle Aerial Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.820.870.820.870.875.76%1,227,014
Jun 25, 20260.860.860.810.820.82-5.13%939,716
Jun 24, 20260.880.900.850.860.86-1.82%912,482
Jun 23, 20260.890.910.880.880.88-2.51%1,175,496
Jun 22, 20260.970.970.900.900.90-4.21%1,411,453
Jun 18, 20260.930.950.900.940.941.05%1,638,184
Jun 17, 20260.890.940.890.930.934.43%1,732,383
Jun 16, 20260.910.920.890.890.89-2.19%1,277,600
Jun 15, 20260.940.960.900.910.91-1.58%1,537,250
Jun 12, 20260.950.950.910.930.93-1.53%1,438,504
Jun 11, 20260.900.950.900.940.945.79%1,706,624
Jun 10, 20260.920.950.880.890.89-3.21%1,674,979
Jun 9, 20260.970.990.900.920.92-4.03%2,052,564
Jun 8, 20260.970.990.950.960.960.94%1,909,909
Jun 5, 20261.051.050.930.950.95-11.24%6,052,265
Jun 4, 20261.021.081.011.071.070.94%1,959,762
Jun 3, 20261.111.111.051.061.06-7.83%2,938,654
Jun 2, 20261.141.171.121.151.15-0.86%3,340,256
Jun 1, 20261.161.201.131.161.16-0.85%4,003,982
May 29, 20261.191.191.081.171.17-1.68%6,905,217
May 28, 20261.201.301.171.191.1912.26%26,544,056
May 27, 20261.091.091.041.061.060.95%2,140,802
May 26, 20261.051.101.041.051.052.94%2,557,620
May 22, 20260.971.040.971.021.025.05%1,373,791
May 21, 20260.950.980.930.970.972.21%1,492,986
May 20, 20260.960.980.920.950.95-1,833,794
May 19, 20260.981.010.950.950.95-3.06%1,494,878
May 18, 20261.041.040.980.980.98-6.67%1,918,715
May 15, 20261.051.081.031.051.05-4.55%1,767,305
May 14, 20261.071.111.051.101.102.80%2,117,677
May 13, 20261.081.101.051.071.07-1.83%1,691,586
May 12, 20261.131.141.071.091.09-3.54%1,828,241
May 11, 20261.151.161.121.131.13-3.42%2,364,151
May 8, 20261.171.191.121.171.17-2,414,405
May 7, 20261.131.181.101.171.174.46%2,811,063
May 6, 20261.061.131.061.121.125.66%2,279,642
May 5, 20261.071.071.041.061.060.95%1,734,423
May 4, 20261.061.071.041.051.05-0.94%1,296,027
May 1, 20261.051.091.041.061.060.95%1,738,991
Apr 30, 20261.011.071.011.051.055.00%2,681,152
Apr 29, 20261.041.071.001.001.00-3.85%1,484,790
Apr 28, 20261.031.071.031.041.04-1.89%1,187,411
Apr 27, 20261.071.081.041.061.06-1.85%1,400,620
Apr 24, 20261.121.121.051.081.08-2.70%1,324,667
Apr 23, 20261.211.211.081.111.11-8.26%2,863,392
Apr 22, 20261.191.231.181.211.214.31%2,498,670
Apr 21, 20261.201.211.151.161.16-2.52%3,005,985
Apr 20, 20261.171.251.151.191.193.48%5,432,208
Apr 17, 20261.131.191.121.151.152.68%3,779,746
Apr 16, 20261.081.121.021.121.126.67%3,917,356
Apr 15, 20261.021.061.011.051.050.96%3,365,654
Apr 14, 20261.051.050.981.041.048.82%9,651,136
Apr 13, 20260.890.960.890.960.962.66%1,059,207
Apr 10, 20260.920.940.910.930.931.24%710,340
Apr 9, 20260.910.930.900.920.920.51%831,005
Apr 8, 20260.950.950.900.910.91-0.34%1,133,943
Apr 7, 20260.930.940.880.920.92-2.04%1,447,284
Apr 6, 20260.920.950.900.940.942.52%1,515,781
Apr 2, 20260.880.940.880.910.910.35%1,553,946
Apr 1, 20260.950.950.890.910.910.75%1,120,045
Mar 31, 20260.870.920.870.900.905.12%1,469,420
Mar 30, 20260.890.920.860.860.86-2.23%949,119
Mar 27, 20260.950.950.860.880.88-6.90%2,473,472
Mar 26, 20261.001.010.930.940.94-6.46%2,442,553
Mar 25, 20261.011.061.001.011.01-0.98%1,318,896
Mar 24, 20261.001.030.981.021.022.00%1,393,991
Mar 23, 20260.991.020.971.001.001.84%2,217,957
Mar 20, 20261.071.070.970.980.98-7.37%2,799,968
Mar 19, 20261.051.071.011.061.06-0.93%4,143,097
Mar 18, 20261.031.101.031.071.073.88%3,778,719
Mar 17, 20261.021.061.001.031.033.00%1,768,800
Mar 16, 20261.041.061.001.001.00-5.66%2,584,149
Mar 13, 20261.081.101.041.061.06-1.85%2,335,150
Mar 12, 20261.061.111.041.081.080.93%2,323,342
Mar 11, 20261.051.101.031.071.071.90%2,437,326
Mar 10, 20261.041.081.011.051.05-2,543,813
Mar 9, 20261.111.121.021.051.05-3.67%4,589,458
Mar 6, 20261.201.251.081.091.09-6.03%15,410,339
Mar 5, 20261.071.221.051.161.168.41%8,456,083
Mar 4, 20261.061.111.031.071.071.90%2,897,544
Mar 3, 20261.011.131.011.051.05-5,377,800
Mar 2, 20261.041.111.011.051.0511.70%6,274,221
Feb 27, 20260.970.980.900.940.94-4.55%2,081,617
Feb 26, 20261.001.010.970.980.98-1.52%1,625,630
Feb 25, 20261.001.031.001.001.00-1,081,309
Feb 24, 20260.971.020.971.001.002.12%995,053
Feb 23, 20261.011.020.970.980.98-4.00%991,843
Feb 20, 20261.071.101.011.021.02-4.67%2,081,279
Feb 19, 20261.021.071.001.071.074.90%1,461,008
Feb 18, 20260.991.080.981.021.022.61%1,770,028
Feb 17, 20261.001.020.950.990.99-1.57%1,232,190
Feb 13, 20261.011.050.991.011.011.00%1,227,781
Feb 12, 20261.051.050.991.001.00-4.76%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%1,453,547
Feb 9, 20261.111.131.071.121.123.70%1,418,606
Feb 6, 20261.001.131.001.081.0811.34%2,345,693
Feb 5, 20260.991.050.970.970.97-3.96%3,007,321
Feb 4, 20261.071.111.001.011.01-7.34%2,683,836
Feb 3, 20261.061.111.051.091.093.81%2,280,237