UK markets closed

AgEagle Aerial Systems, Inc. (UAVS)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
0.4995-0.0374 (-6.97%)
At close: 04:00PM EDT
0.5057 +0.01 (+1.24%)
After hours: 07:58PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20220.52000.52000.49000.50000.5000642,100
22 Sept 20220.53000.55000.51000.54000.5400478,900
21 Sept 20220.53000.53000.50000.53000.5300410,300
20 Sept 20220.54000.54000.50000.51000.5100666,800
19 Sept 20220.56000.56000.53000.53000.5300640,100
16 Sept 20220.56000.58000.55000.57000.5700432,200
15 Sept 20220.57000.59000.56000.56000.5600526,000
14 Sept 20220.59000.59000.56000.56000.5600429,900
13 Sept 20220.62000.62000.57000.59000.5900801,900
12 Sept 20220.63000.65000.62000.62000.6200717,000
09 Sept 20220.65000.65000.61000.63000.63001,571,600
08 Sept 20220.60000.67000.56000.65000.65002,971,500
07 Sept 20220.54000.74000.54000.61000.61008,671,200
06 Sept 20220.56000.57000.54000.54000.5400522,800
02 Sept 20220.57000.57000.55000.56000.5600290,400
01 Sept 20220.57000.57000.54000.55000.5500689,400
31 Aug 20220.58000.59000.57000.57000.5700326,100
30 Aug 20220.61000.61000.54000.57000.5700896,800
29 Aug 20220.60000.61000.59000.60000.6000545,600
26 Aug 20220.63000.63000.60000.61000.6100475,300
25 Aug 20220.64000.65000.62000.63000.6300583,400
24 Aug 20220.62000.63000.61000.63000.6300357,400
23 Aug 20220.61000.62000.61000.62000.6200811,600
22 Aug 20220.61000.62000.60000.61000.6100806,100
19 Aug 20220.64000.64000.61000.62000.62001,076,800
18 Aug 20220.65000.65000.64000.64000.6400515,400
17 Aug 20220.68000.68000.64000.64000.64001,425,800
16 Aug 20220.79000.79000.68000.69000.69003,312,000
15 Aug 20220.75000.79000.74000.79000.79001,930,100
12 Aug 20220.74000.75000.71000.74000.7400998,000
11 Aug 20220.71000.74000.71000.72000.72001,168,300
10 Aug 20220.70000.70000.68000.70000.7000799,400
09 Aug 20220.71000.71000.66000.67000.6700859,100
08 Aug 20220.69000.73000.69000.72000.72001,415,300
05 Aug 20220.67000.68000.66000.67000.6700726,900
04 Aug 20220.66000.68000.66000.67000.6700670,700
03 Aug 20220.66000.69000.65000.67000.6700956,000
02 Aug 20220.63000.64000.63000.64000.6400657,100
01 Aug 20220.63000.64000.62000.63000.6300419,100
29 Jul 20220.63000.64000.62000.63000.6300453,600
28 Jul 20220.62000.64000.62000.62000.6200637,500
27 Jul 20220.63000.63000.60000.63000.6300847,200
26 Jul 20220.65000.65000.61000.61000.6100508,800
25 Jul 20220.67000.67000.65000.65000.6500442,400
22 Jul 20220.69000.69000.66000.67000.6700419,300
21 Jul 20220.69000.70000.68000.69000.6900512,800
20 Jul 20220.67000.69000.67000.68000.6800682,000
19 Jul 20220.65000.68000.65000.66000.6600664,800
18 Jul 20220.66000.66000.64000.64000.6400730,500
15 Jul 20220.66000.66000.63000.65000.6500981,900
14 Jul 20220.67000.68000.64000.65000.6500762,500
13 Jul 20220.68000.69000.66000.68000.6800553,600
12 Jul 20220.68000.70000.66000.70000.7000803,600
11 Jul 20220.68000.68000.66000.67000.6700556,600
08 Jul 20220.69000.70000.68000.70000.7000846,700
07 Jul 20220.67000.71000.66000.70000.7000993,300
06 Jul 20220.67000.68000.65000.66000.6600554,200
05 Jul 20220.65000.68000.61000.67000.67001,427,500
01 Jul 20220.66000.67000.62000.66000.6600774,400
30 Jun 20220.62000.66000.61000.65000.65003,964,000
29 Jun 20220.65000.66000.60000.63000.63001,191,800
28 Jun 20220.71000.71000.62000.63000.63001,793,700
27 Jun 20220.71000.75000.68000.69000.69001,642,600
24 Jun 20220.75000.75000.69000.70000.70008,970,600
23 Jun 20220.70000.74000.69000.72000.72002,094,600
22 Jun 20220.69000.75000.66000.71000.71004,421,300
21 Jun 20220.99000.99000.73000.77000.770041,925,100
17 Jun 20220.60000.61000.58000.58000.58002,923,700
16 Jun 20220.63000.64000.58000.58000.58001,258,300
15 Jun 20220.67000.68000.63000.64000.64001,148,800
14 Jun 20220.70000.71000.66000.67000.6700681,900
13 Jun 20220.76000.76000.67000.70000.70001,317,800
10 Jun 20220.82000.82000.76000.77000.7700815,200
09 Jun 20220.84000.90000.82000.84000.8400811,800
08 Jun 20220.86000.87000.83000.85000.8500547,500
07 Jun 20220.80000.88000.79000.87000.8700874,500
06 Jun 20220.80000.84000.79000.82000.82001,066,100
03 Jun 20220.80000.82000.78000.81000.8100476,800
02 Jun 20220.78000.82000.76000.80000.8000584,500
01 Jun 20220.79000.81000.76000.76000.7600680,000
31 May 20220.87000.87000.78000.78000.7800956,100
27 May 20220.80000.85000.80000.84000.8400468,400
26 May 20220.77000.80000.76000.79000.7900509,000
25 May 20220.78000.81000.76000.77000.7700512,300
24 May 20220.84000.84000.75000.78000.7800730,100
23 May 20220.81000.86000.80000.85000.8500891,800
20 May 20220.81000.82000.74000.79000.7900625,500
19 May 20220.77000.83000.77000.78000.7800776,700
18 May 20220.82000.84000.77000.78000.7800731,400
17 May 20220.78000.83000.76000.83000.8300868,000
16 May 20220.79000.80000.76000.76000.7600760,700
13 May 20220.74000.79000.72000.75000.75001,048,600
12 May 20220.66000.72000.64000.69000.6900998,300
11 May 20220.73000.75000.66000.66000.66001,346,700
10 May 20220.79000.81000.72000.74000.74001,303,400
09 May 20220.82000.82000.77000.79000.79001,118,800
06 May 20220.83000.87000.80000.84000.8400845,000
05 May 20220.92000.92000.86000.86000.8600904,400
04 May 20220.86000.94000.84000.94000.94001,222,800
03 May 20220.82000.86000.82000.83000.83001,672,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...