Skip to main content
AgEagle Aerial Systems, Inc. (UAVS)
NYSEAMERICAN: UAVS · Real-Time Price · USD
1.040
-0.020 (-1.89%)
At close: Apr 28, 2026, 4:00 PM EDT
1.070
+0.030 (2.88%)
Pre-market: Apr 29, 2026, 4:49 AM EDT

AgEagle Aerial Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.031.071.031.041.04-1.89%1,127,253
Apr 27, 20261.071.081.041.061.06-1.85%1,393,302
Apr 24, 20261.121.121.051.081.08-2.70%1,289,199
Apr 23, 20261.211.211.081.111.11-8.26%2,794,350
Apr 22, 20261.191.231.181.211.214.31%2,443,630
Apr 21, 20261.201.211.151.161.16-2.52%2,958,996
Apr 20, 20261.171.251.151.191.193.48%5,327,591
Apr 17, 20261.131.191.121.151.152.68%3,727,543
Apr 16, 20261.081.121.021.121.126.67%3,755,911
Apr 15, 20261.021.061.011.051.050.96%3,262,736
Apr 14, 20261.051.050.981.041.048.82%9,565,837
Apr 13, 20260.890.960.890.960.962.66%1,043,469
Apr 10, 20260.920.940.910.930.931.24%701,565
Apr 9, 20260.910.930.900.920.920.51%800,680
Apr 8, 20260.950.950.900.910.91-0.34%1,132,925
Apr 7, 20260.930.940.880.920.92-2.04%1,377,277
Apr 6, 20260.920.950.900.940.942.52%1,484,181
Apr 2, 20260.880.940.880.910.910.35%1,512,633
Apr 1, 20260.950.950.890.910.910.75%1,084,997
Mar 31, 20260.870.920.870.900.905.12%1,438,946
Mar 30, 20260.890.920.860.860.86-2.23%924,709
Mar 27, 20260.950.950.860.880.88-6.90%2,411,571
Mar 26, 20261.001.010.930.940.94-6.46%2,437,965
Mar 25, 20261.011.061.001.011.01-0.98%1,292,323
Mar 24, 20261.001.030.981.021.022.00%1,382,298
Mar 23, 20260.991.020.971.001.001.84%2,171,588
Mar 20, 20261.071.070.970.980.98-7.37%2,690,014
Mar 19, 20261.051.071.011.061.06-0.93%4,082,985
Mar 18, 20261.031.101.031.071.073.88%3,725,682
Mar 17, 20261.021.061.001.031.033.00%1,715,477
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, 20261.011.050.991.011.011.01%1,227,781
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%1,453,547
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%2,301,502
Feb 2, 20261.031.101.021.051.05-2,471,031
Jan 30, 20261.101.131.051.051.05-8.70%2,318,477
Jan 29, 20261.201.201.091.151.15-2.54%4,051,337
Jan 28, 20261.241.261.171.181.18-3.28%3,126,055
Jan 27, 20261.201.281.181.221.220.83%2,558,628
Jan 26, 20261.291.301.201.211.21-9.70%3,823,557
Jan 23, 20261.391.421.301.341.34-4.29%3,460,394
Jan 22, 20261.311.431.291.401.4010.24%6,934,888
Jan 21, 20261.271.351.231.271.27-4.51%5,798,268
Jan 20, 20261.371.411.321.331.33-7.64%6,629,734
Jan 16, 20261.511.541.421.441.44-7.69%7,061,561
Jan 15, 20261.661.661.521.561.56-7.69%8,138,382
Jan 14, 20261.761.811.611.691.69-3.98%12,026,927
Jan 13, 20261.922.131.701.761.7611.39%50,230,634
Jan 12, 20261.771.831.531.581.58-7.06%12,627,853
Jan 9, 20261.901.901.661.701.70-2.30%21,103,065
Jan 8, 20261.431.901.401.741.7445.00%43,049,055
Jan 7, 20261.461.501.191.201.20-14.89%7,632,615
Jan 6, 20261.401.501.301.411.41-4.08%11,778,662
Jan 5, 20261.251.621.161.471.4719.51%34,397,213
Jan 2, 20261.161.271.001.231.2351.14%129,785,440
Dec 31, 20250.820.860.810.810.81-1.75%1,897,164
Dec 30, 20250.890.890.810.830.83-6.92%2,494,226
Dec 29, 20250.930.950.860.890.89-5.33%1,984,950
Dec 26, 20250.970.970.920.940.94-2.06%853,940
Dec 24, 20251.011.020.940.960.96-2.63%1,022,296
Dec 23, 20251.051.070.980.990.99-7.01%2,197,237
Dec 22, 20251.071.141.021.061.062.91%3,356,952
Dec 19, 20250.901.050.901.031.0315.30%2,450,708
Dec 18, 20250.950.970.850.890.89-4.05%2,896,679
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