AgEagle Aerial Systems, Inc. (UAVS)

NYSE American - Nasdaq Real-time price. Currency in USD

Add to watchlist

0.4500

+0.0020

(+0.45%)

At close: 04:00PM EDT

0.4410

-0.01

(-2.00%)

After hours:

07:58PM EDT

Time period:

01 Apr 2022 - 01 Apr 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	0.4500	0.4500	0.4200	0.4500	0.4500	547,400
30 Mar 2023	0.4100	0.4500	0.4100	0.4500	0.4500	751,500
29 Mar 2023	0.4100	0.4200	0.3900	0.4200	0.4200	406,500
28 Mar 2023	0.3800	0.4100	0.3800	0.4100	0.4100	641,100
27 Mar 2023	0.3800	0.4100	0.3700	0.4100	0.4100	408,200
24 Mar 2023	0.4000	0.4000	0.3600	0.3800	0.3800	465,700
23 Mar 2023	0.3900	0.3900	0.3800	0.3900	0.3900	530,100
22 Mar 2023	0.3600	0.3900	0.3600	0.3900	0.3900	649,100
21 Mar 2023	0.4000	0.4000	0.3800	0.3900	0.3900	531,500
20 Mar 2023	0.3800	0.4200	0.3600	0.4200	0.4200	751,300
17 Mar 2023	0.3700	0.3800	0.3500	0.3800	0.3800	518,300
16 Mar 2023	0.3700	0.3700	0.3500	0.3700	0.3700	462,900
15 Mar 2023	0.3800	0.3800	0.3600	0.3700	0.3700	379,700
14 Mar 2023	0.3800	0.3900	0.3700	0.3700	0.3700	475,100
13 Mar 2023	0.3900	0.3900	0.3700	0.3700	0.3700	679,800
10 Mar 2023	0.4000	0.4200	0.3900	0.3900	0.3900	711,200
09 Mar 2023	0.4100	0.4200	0.4000	0.4000	0.4000	318,500
08 Mar 2023	0.4200	0.4200	0.4000	0.4100	0.4100	235,700
07 Mar 2023	0.4400	0.4500	0.4100	0.4200	0.4200	331,800
06 Mar 2023	0.4300	0.4500	0.4200	0.4300	0.4300	330,100
03 Mar 2023	0.4100	0.4300	0.4100	0.4300	0.4300	217,500
02 Mar 2023	0.4200	0.4200	0.4100	0.4200	0.4200	227,900
01 Mar 2023	0.4500	0.4500	0.4200	0.4200	0.4200	272,500
28 Feb 2023	0.4200	0.4400	0.4200	0.4400	0.4400	267,100
27 Feb 2023	0.4200	0.4400	0.4200	0.4400	0.4400	210,600
24 Feb 2023	0.4500	0.4500	0.4200	0.4200	0.4200	287,600
23 Feb 2023	0.4400	0.4500	0.4300	0.4400	0.4400	458,500
22 Feb 2023	0.4300	0.4500	0.4300	0.4400	0.4400	192,300
21 Feb 2023	0.4500	0.4500	0.4300	0.4300	0.4300	305,900
17 Feb 2023	0.4800	0.4800	0.4400	0.4500	0.4500	321,100
16 Feb 2023	0.4600	0.4700	0.4500	0.4600	0.4600	278,900
15 Feb 2023	0.4400	0.4700	0.4400	0.4700	0.4700	363,500
14 Feb 2023	0.4400	0.4500	0.4300	0.4400	0.4400	248,200
13 Feb 2023	0.4500	0.4600	0.4300	0.4300	0.4300	413,000
10 Feb 2023	0.4500	0.4600	0.4300	0.4400	0.4400	382,500
09 Feb 2023	0.4700	0.4800	0.4200	0.4400	0.4400	913,000
08 Feb 2023	0.5000	0.5000	0.4700	0.4700	0.4700	527,200
07 Feb 2023	0.5600	0.5600	0.4500	0.4800	0.4800	2,018,500
06 Feb 2023	0.5700	0.5700	0.5300	0.5400	0.5400	725,700
03 Feb 2023	0.5700	0.5800	0.5600	0.5600	0.5600	507,400
02 Feb 2023	0.5900	0.6000	0.5600	0.5800	0.5800	1,067,100
01 Feb 2023	0.5200	0.5700	0.5200	0.5600	0.5600	1,684,900
31 Jan 2023	0.5300	0.5300	0.5100	0.5300	0.5300	626,500
30 Jan 2023	0.5100	0.5400	0.5000	0.5100	0.5100	631,200
27 Jan 2023	0.5200	0.5400	0.5000	0.5300	0.5300	503,200
26 Jan 2023	0.5300	0.5400	0.5100	0.5200	0.5200	549,000
25 Jan 2023	0.5200	0.5200	0.5000	0.5100	0.5100	300,400
24 Jan 2023	0.5200	0.5500	0.5100	0.5200	0.5200	544,800
23 Jan 2023	0.5100	0.5300	0.5100	0.5200	0.5200	540,800
20 Jan 2023	0.4800	0.5300	0.4700	0.5100	0.5100	579,700
19 Jan 2023	0.4700	0.4900	0.4400	0.4800	0.4800	370,600
18 Jan 2023	0.5300	0.5800	0.4700	0.4800	0.4800	1,952,600
17 Jan 2023	0.4400	0.5100	0.4300	0.5000	0.5000	1,575,900
13 Jan 2023	0.4300	0.4300	0.4100	0.4200	0.4200	594,300
12 Jan 2023	0.4200	0.4300	0.4100	0.4200	0.4200	444,500
11 Jan 2023	0.4400	0.4400	0.4000	0.4200	0.4200	603,200
10 Jan 2023	0.4200	0.4300	0.4000	0.4200	0.4200	541,000
09 Jan 2023	0.4000	0.4000	0.3800	0.4000	0.4000	652,200
06 Jan 2023	0.3800	0.3900	0.3700	0.3900	0.3900	328,500
05 Jan 2023	0.3900	0.4000	0.3700	0.3800	0.3800	270,600
04 Jan 2023	0.3700	0.3800	0.3500	0.3800	0.3800	585,700
03 Jan 2023	0.3600	0.3600	0.3500	0.3500	0.3500	449,000
30 Dec 2022	0.3200	0.3500	0.3200	0.3500	0.3500	971,500
29 Dec 2022	0.3000	0.3200	0.3000	0.3200	0.3200	528,000
28 Dec 2022	0.3100	0.3200	0.3100	0.3100	0.3100	482,700
27 Dec 2022	0.3200	0.3500	0.3100	0.3100	0.3100	736,200
23 Dec 2022	0.3300	0.3500	0.3200	0.3500	0.3500	647,900
22 Dec 2022	0.3500	0.3500	0.3100	0.3200	0.3200	715,500
21 Dec 2022	0.3700	0.3800	0.3500	0.3500	0.3500	625,200
20 Dec 2022	0.3600	0.3700	0.3600	0.3600	0.3600	430,100
19 Dec 2022	0.4000	0.4000	0.3600	0.3600	0.3600	591,200
16 Dec 2022	0.4100	0.4200	0.3900	0.3900	0.3900	558,800
15 Dec 2022	0.4200	0.4200	0.4100	0.4100	0.4100	291,000
14 Dec 2022	0.4100	0.4400	0.4100	0.4100	0.4100	497,400
13 Dec 2022	0.4100	0.4200	0.4100	0.4200	0.4200	512,600
12 Dec 2022	0.4100	0.4200	0.4000	0.4000	0.4000	369,600
09 Dec 2022	0.4100	0.4100	0.4000	0.4100	0.4100	293,100
08 Dec 2022	0.4000	0.4100	0.4000	0.4100	0.4100	338,100
07 Dec 2022	0.4200	0.4200	0.4000	0.4000	0.4000	256,900
06 Dec 2022	0.4200	0.4200	0.4000	0.4200	0.4200	399,100
05 Dec 2022	0.4400	0.4400	0.4100	0.4100	0.4100	367,000
02 Dec 2022	0.4200	0.4400	0.4200	0.4300	0.4300	206,000
01 Dec 2022	0.4300	0.4400	0.4200	0.4200	0.4200	299,100
30 Nov 2022	0.4200	0.4300	0.4100	0.4300	0.4300	446,600
29 Nov 2022	0.4300	0.4400	0.4100	0.4200	0.4200	328,400
28 Nov 2022	0.4600	0.4600	0.4300	0.4300	0.4300	566,300
25 Nov 2022	0.4600	0.4700	0.4600	0.4700	0.4700	212,500
23 Nov 2022	0.3800	0.4800	0.3800	0.4700	0.4700	1,637,000
22 Nov 2022	0.5100	0.5100	0.4900	0.5000	0.5000	257,000
21 Nov 2022	0.5300	0.5300	0.4900	0.5100	0.5100	329,600
18 Nov 2022	0.5400	0.5400	0.5000	0.5200	0.5200	802,400
17 Nov 2022	0.5300	0.5400	0.4900	0.5200	0.5200	368,300
16 Nov 2022	0.5800	0.5800	0.5300	0.5300	0.5300	906,800
15 Nov 2022	0.5900	0.5900	0.5500	0.5800	0.5800	930,400
14 Nov 2022	0.5800	0.5900	0.5500	0.5700	0.5700	698,000
11 Nov 2022	0.5400	0.5500	0.5100	0.5400	0.5400	662,000
10 Nov 2022	0.5000	0.5400	0.4900	0.5200	0.5200	707,200
09 Nov 2022	0.5100	0.5100	0.4700	0.4800	0.4800	381,700
08 Nov 2022	0.5300	0.5300	0.5100	0.5100	0.5100	355,600
07 Nov 2022	0.5100	0.5300	0.5100	0.5200	0.5200	507,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,631.74+11.31(+0.15%)

FTSE 25018,928.30+20.56(+0.11%)

AIM809.27+3.43(+0.43%)

GBP/EUR1.1373+0.0018(+0.16%)

GBP/USD1.2332-0.0058(-0.4686%)

BTC-GBP22,975.45+73.57(+0.32%)

AgEagle Aerial Systems, Inc. (UAVS)

FTSE 100
7,631.74
+11.31(+0.15%)

FTSE 250
18,928.30
+20.56(+0.11%)

AIM
809.27
+3.43(+0.43%)

GBP/EUR
1.1373
+0.0018(+0.16%)

GBP/USD
1.2332
-0.0058(-0.4686%)

BTC-GBP
22,975.45
+73.57(+0.32%)