AgEagle Aerial Systems, Inc. (UAVS)
NYSEAMERICAN: UAVS · Real-Time Price · USD
2.150
+0.020 (0.94%)
At close: Aug 13, 2025, 4:00 PM
2.140
-0.010 (-0.47%)
Pre-market: Aug 14, 2025, 5:14 AM EDT
AgEagle Aerial Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 2.16 | 2.17 | 2.08 | 2.15 | 2.15 | 0.94% | 3,543,753 |
| Aug 12, 2025 | 2.01 | 2.16 | 1.97 | 2.13 | 2.13 | 4.93% | 4,501,338 |
| Aug 11, 2025 | 2.08 | 2.15 | 1.98 | 2.03 | 2.03 | -2.87% | 3,968,572 |
| Aug 8, 2025 | 2.24 | 2.25 | 2.05 | 2.09 | 2.09 | -6.70% | 5,933,131 |
| Aug 7, 2025 | 2.35 | 2.53 | 2.21 | 2.24 | 2.24 | -3.03% | 4,922,926 |
| Aug 6, 2025 | 2.56 | 2.68 | 2.30 | 2.31 | 2.31 | -6.85% | 7,257,540 |
| Aug 5, 2025 | 2.25 | 2.62 | 2.22 | 2.48 | 2.48 | 2.90% | 10,345,242 |
| Aug 4, 2025 | 1.98 | 2.49 | 1.97 | 2.41 | 2.41 | 25.52% | 8,566,254 |
| Aug 1, 2025 | 1.93 | 2.02 | 1.80 | 1.92 | 1.92 | -4.48% | 4,497,828 |
| Jul 31, 2025 | 2.10 | 2.15 | 2.01 | 2.01 | 2.01 | -2.90% | 3,929,164 |
| Jul 30, 2025 | 2.08 | 2.26 | 2.05 | 2.07 | 2.07 | -12.66% | 6,244,643 |
| Jul 29, 2025 | 2.74 | 2.74 | 2.37 | 2.37 | 2.37 | -0.84% | 12,137,041 |
| Jul 28, 2025 | 2.80 | 2.85 | 2.39 | 2.39 | 2.39 | -13.09% | 8,757,857 |
| Jul 25, 2025 | 2.63 | 3.13 | 2.61 | 2.75 | 2.75 | -7.72% | 9,822,872 |
| Jul 24, 2025 | 3.61 | 3.61 | 2.82 | 2.98 | 2.98 | 0.34% | 36,171,674 |
| Jul 23, 2025 | 2.18 | 2.97 | 2.10 | 2.97 | 2.97 | 40.09% | 36,094,113 |
| Jul 22, 2025 | 2.28 | 2.31 | 2.03 | 2.12 | 2.12 | 9.28% | 18,067,845 |
| Jul 21, 2025 | 2.38 | 2.67 | 1.86 | 1.94 | 1.94 | -3.96% | 32,660,818 |
| Jul 18, 2025 | 2.01 | 2.37 | 1.75 | 2.02 | 2.02 | 37.41% | 145,846,229 |
| Jul 17, 2025 | 1.55 | 1.65 | 1.41 | 1.47 | 1.47 | 0.68% | 6,133,815 |
| Jul 16, 2025 | 1.31 | 1.50 | 1.28 | 1.46 | 1.46 | 15.87% | 6,679,711 |
| Jul 15, 2025 | 1.37 | 1.43 | 1.25 | 1.26 | 1.26 | -15.44% | 5,637,492 |
| Jul 14, 2025 | 1.76 | 1.78 | 1.42 | 1.49 | 1.49 | -6.88% | 12,827,782 |
| Jul 11, 2025 | 1.41 | 1.63 | 1.32 | 1.60 | 1.60 | 29.03% | 15,316,625 |
| Jul 10, 2025 | 1.23 | 1.27 | 1.17 | 1.24 | 1.24 | 3.33% | 6,269,834 |
| Jul 9, 2025 | 1.16 | 1.23 | 1.14 | 1.20 | 1.20 | 4.35% | 1,384,537 |
| Jul 8, 2025 | 1.17 | 1.18 | 1.11 | 1.15 | 1.15 | - | 724,570 |
| Jul 7, 2025 | 1.13 | 1.20 | 1.09 | 1.15 | 1.15 | 5.50% | 1,631,075 |
| Jul 3, 2025 | 1.11 | 1.13 | 1.08 | 1.09 | 1.09 | -0.91% | 415,833 |
| Jul 2, 2025 | 1.07 | 1.11 | 1.07 | 1.10 | 1.10 | 1.85% | 755,351 |
| Jul 1, 2025 | 1.03 | 1.11 | 1.02 | 1.08 | 1.08 | 4.85% | 1,019,696 |
| Jun 30, 2025 | 1.08 | 1.14 | 1.03 | 1.03 | 1.03 | -4.63% | 2,014,676 |
| Jun 27, 2025 | 1.17 | 1.17 | 1.06 | 1.08 | 1.08 | -6.09% | 1,053,423 |
| Jun 26, 2025 | 1.12 | 1.16 | 1.08 | 1.15 | 1.15 | 2.68% | 1,561,416 |
| Jun 25, 2025 | 1.07 | 1.15 | 1.06 | 1.12 | 1.12 | 5.66% | 2,176,543 |
| Jun 24, 2025 | 1.12 | 1.13 | 1.02 | 1.06 | 1.06 | -5.36% | 1,421,418 |
| Jun 23, 2025 | 1.11 | 1.14 | 0.97 | 1.12 | 1.12 | -3.45% | 3,024,041 |
| Jun 20, 2025 | 1.27 | 1.28 | 1.08 | 1.16 | 1.16 | -7.94% | 3,903,282 |
| Jun 18, 2025 | 1.31 | 1.34 | 1.25 | 1.26 | 1.26 | -2.33% | 2,316,334 |
| Jun 17, 2025 | 1.56 | 1.56 | 1.21 | 1.29 | 1.29 | -15.69% | 5,608,507 |
| Jun 16, 2025 | 1.34 | 1.58 | 1.28 | 1.53 | 1.53 | 17.69% | 7,739,800 |
| Jun 13, 2025 | 1.34 | 1.40 | 1.17 | 1.30 | 1.30 | 8.33% | 6,448,555 |
| Jun 12, 2025 | 1.21 | 1.26 | 1.13 | 1.20 | 1.20 | 0.84% | 2,770,826 |
| Jun 11, 2025 | 1.39 | 1.39 | 1.13 | 1.19 | 1.19 | -15.00% | 4,967,686 |
| Jun 10, 2025 | 1.58 | 1.60 | 1.32 | 1.40 | 1.40 | -4.76% | 5,663,423 |
| Jun 9, 2025 | 1.41 | 1.64 | 1.31 | 1.47 | 1.47 | 18.55% | 21,321,767 |
| Jun 6, 2025 | 1.12 | 1.44 | 1.07 | 1.24 | 1.24 | 16.98% | 10,485,781 |
| Jun 5, 2025 | 1.11 | 1.31 | 1.02 | 1.06 | 1.06 | - | 5,372,999 |
| Jun 4, 2025 | 1.23 | 1.24 | 1.04 | 1.06 | 1.06 | -13.82% | 3,752,267 |
| Jun 3, 2025 | 1.17 | 1.43 | 1.15 | 1.23 | 1.23 | -4.65% | 4,648,262 |