UAVS - AgEagle Aerial Systems, Inc.

NYSE American - NYSE American Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jun 20230.31000.31000.30000.30000.30001,036,300
07 Jun 20230.32000.32000.30000.31000.31001,160,600
06 Jun 20230.31000.33000.29000.31000.31003,575,000
05 Jun 20230.38000.39000.34000.34000.34001,048,600
02 Jun 20230.39000.40000.38000.38000.3800443,700
01 Jun 20230.38000.38000.37000.37000.3700312,400
31 May 20230.38000.38000.37000.37000.3700624,700
30 May 20230.38000.38000.37000.38000.3800359,600
26 May 20230.37000.38000.36000.37000.3700359,900
25 May 20230.39000.39000.36000.36000.3600558,200
24 May 20230.39000.39000.38000.38000.3800399,800
23 May 20230.39000.40000.39000.39000.3900336,200
22 May 20230.39000.40000.38000.39000.3900326,600
19 May 20230.39000.40000.38000.39000.3900414,600
18 May 20230.39000.40000.38000.39000.3900315,800
17 May 20230.38000.40000.38000.39000.3900465,000
16 May 20230.40000.42000.38000.38000.3800921,200
15 May 20230.38000.39000.38000.38000.3800395,500
12 May 20230.39000.39000.38000.39000.3900191,400
11 May 20230.40000.40000.38000.38000.3800226,200
10 May 20230.38000.41000.38000.39000.3900997,400
09 May 20230.39000.40000.38000.39000.3900384,900
08 May 20230.38000.39000.38000.39000.3900353,500
05 May 20230.37000.39000.37000.38000.3800442,500
04 May 20230.37000.38000.36000.37000.3700410,200
03 May 20230.38000.39000.37000.37000.3700437,800
02 May 20230.39000.39000.38000.38000.3800504,800
01 May 20230.39000.40000.38000.38000.3800386,100
28 Apr 20230.39000.40000.38000.39000.3900656,200
27 Apr 20230.37000.44000.37000.40000.40002,230,100
26 Apr 20230.37000.37000.36000.37000.3700654,000
25 Apr 20230.40000.43000.36000.37000.37004,241,800
24 Apr 20230.39000.39000.37000.37000.3700303,700
21 Apr 20230.40000.40000.39000.39000.3900446,300
20 Apr 20230.41000.42000.39000.39000.3900225,600
19 Apr 20230.42000.42000.40000.41000.4100354,100
18 Apr 20230.42000.44000.40000.42000.4200675,800
17 Apr 20230.45000.46000.41000.45000.4500559,100
14 Apr 20230.43000.46000.43000.45000.4500251,400
13 Apr 20230.41000.47000.41000.46000.4600667,400
12 Apr 20230.41000.42000.41000.42000.4200264,800
11 Apr 20230.41000.42000.41000.41000.4100290,700
10 Apr 20230.44000.44000.40000.41000.4100466,700
06 Apr 20230.43000.45000.41000.44000.4400257,200
05 Apr 20230.44000.46000.40000.43000.4300737,600
04 Apr 20230.51000.51000.47000.48000.48001,001,900
03 Apr 20230.44000.50000.44000.50000.50001,530,300
31 Mar 20230.45000.45000.42000.45000.4500580,900
30 Mar 20230.41000.45000.41000.45000.4500751,500
29 Mar 20230.41000.42000.39000.42000.4200406,500
28 Mar 20230.38000.41000.38000.41000.4100641,100
27 Mar 20230.38000.41000.37000.41000.4100408,200
24 Mar 20230.40000.40000.36000.38000.3800465,700
23 Mar 20230.39000.39000.38000.39000.3900530,100
22 Mar 20230.36000.39000.36000.39000.3900649,100
21 Mar 20230.40000.40000.38000.39000.3900531,500
20 Mar 20230.38000.42000.36000.42000.4200751,300
17 Mar 20230.37000.38000.35000.38000.3800529,200
16 Mar 20230.37000.37000.35000.37000.3700462,900
15 Mar 20230.38000.38000.36000.37000.3700379,700
14 Mar 20230.38000.39000.37000.37000.3700475,100
13 Mar 20230.39000.39000.37000.37000.3700679,800
10 Mar 20230.40000.42000.39000.39000.3900711,500
09 Mar 20230.41000.42000.40000.40000.4000318,500
08 Mar 20230.42000.42000.40000.41000.4100235,700
07 Mar 20230.44000.45000.41000.42000.4200331,800
06 Mar 20230.43000.45000.42000.43000.4300330,100
03 Mar 20230.41000.43000.41000.43000.4300222,300
02 Mar 20230.42000.42000.41000.42000.4200227,900
01 Mar 20230.45000.45000.42000.42000.4200272,500
28 Feb 20230.42000.44000.42000.44000.4400267,100
27 Feb 20230.42000.44000.42000.44000.4400210,600
24 Feb 20230.45000.45000.42000.42000.4200287,600
23 Feb 20230.44000.45000.43000.44000.4400458,500
22 Feb 20230.43000.45000.43000.44000.4400192,300
21 Feb 20230.45000.45000.43000.43000.4300305,900
17 Feb 20230.48000.48000.44000.45000.4500321,100
16 Feb 20230.46000.47000.45000.46000.4600278,900
15 Feb 20230.44000.47000.44000.47000.4700363,500
14 Feb 20230.44000.45000.43000.44000.4400248,200
13 Feb 20230.45000.46000.43000.43000.4300413,000
10 Feb 20230.45000.46000.43000.44000.4400382,500
09 Feb 20230.47000.48000.42000.44000.4400913,000
08 Feb 20230.50000.50000.47000.47000.4700527,200
07 Feb 20230.56000.56000.45000.48000.48002,018,500
06 Feb 20230.57000.57000.53000.54000.5400725,700
03 Feb 20230.57000.58000.56000.56000.5600507,400
02 Feb 20230.59000.60000.56000.58000.58001,067,100
01 Feb 20230.52000.57000.52000.56000.56001,684,900
31 Jan 20230.53000.53000.51000.53000.5300626,500
30 Jan 20230.51000.54000.50000.51000.5100631,200
27 Jan 20230.52000.54000.50000.53000.5300503,200
26 Jan 20230.53000.54000.51000.52000.5200549,000
25 Jan 20230.52000.52000.50000.51000.5100300,400
24 Jan 20230.52000.55000.51000.52000.5200544,800
23 Jan 20230.51000.53000.51000.52000.5200540,800
20 Jan 20230.48000.53000.47000.51000.5100579,700
19 Jan 20230.47000.49000.44000.48000.4800370,600
18 Jan 20230.53000.58000.47000.48000.48001,952,600
17 Jan 20230.44000.51000.43000.50000.50001,575,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...