UK Markets close in 8 hrs 28 mins

AgEagle Aerial Systems, Inc. (UAVS)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
2.1300+0.0300 (+1.43%)
At close: 04:00PM EST
2.1400 +0.01 (+0.47%)
After hours: 07:28PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2021------
07 Dec 20212.08002.23002.03002.13002.13002,587,600
06 Dec 20211.82002.16001.76002.08002.08004,679,900
03 Dec 20212.06002.08001.91001.91001.91002,443,300
02 Dec 20212.05002.14002.03002.10002.10002,175,600
01 Dec 20212.22002.25002.00002.02002.02002,799,700
30 Nov 20212.15002.29002.08002.26002.26002,628,200
29 Nov 20212.21002.26002.13002.22002.22002,101,200
26 Nov 20212.23002.27002.12002.19002.19002,734,100
24 Nov 20212.22002.37002.21002.34002.34002,272,300
23 Nov 20212.27002.32002.19002.27002.27002,067,800
22 Nov 20212.37002.39002.20002.24002.24003,219,400
19 Nov 20212.38002.49002.36002.40002.40002,715,600
18 Nov 20212.57002.60002.38002.40002.40004,920,000
17 Nov 20212.66002.67002.57002.58002.58002,294,600
16 Nov 20212.68002.69002.58002.60002.60004,282,600
15 Nov 20213.16003.17002.67002.68002.680012,010,800
12 Nov 20212.75002.88002.75002.79002.79002,200,700
11 Nov 20212.75002.82002.69002.76002.76001,532,000
10 Nov 20212.85002.87002.69002.70002.70002,513,600
09 Nov 20212.90002.97002.80002.86002.86002,657,300
08 Nov 20212.90002.97002.87002.89002.89002,772,000
05 Nov 20213.03003.05002.83002.87002.87002,427,900
04 Nov 20212.99003.07002.94003.01003.01002,421,000
03 Nov 20212.90003.01002.84002.99002.99002,602,200
02 Nov 20212.96003.00002.83002.93002.93002,432,900
01 Nov 20212.85003.02002.82002.94002.94004,280,600
29 Oct 20213.03003.37002.72002.87002.870059,937,800
28 Oct 20212.57002.70002.53002.65002.65002,933,700
27 Oct 20212.75002.75002.54002.56002.56004,082,500
26 Oct 20212.90002.91002.67002.73002.73004,334,100
25 Oct 20212.67003.35002.57002.92002.920019,183,600
22 Oct 20212.82002.82002.64002.70002.70003,029,300
21 Oct 20212.78003.03002.76002.85002.85003,817,600
20 Oct 20212.90002.90002.75002.76002.76003,231,500
19 Oct 20212.95003.05002.83002.90002.90003,861,000
18 Oct 20212.77002.88002.74002.77002.77002,397,300
15 Oct 20212.90002.90002.81002.81002.81001,135,400
14 Oct 20212.89002.90002.79002.87002.87001,291,700
13 Oct 20212.87002.90002.81002.88002.88001,898,500
12 Oct 20212.80002.90002.78002.90002.90001,256,100
11 Oct 20212.83002.86002.78002.80002.80001,140,200
08 Oct 20212.87002.94002.82002.85002.85001,186,900
07 Oct 20212.81002.92002.74002.83002.83001,905,800
06 Oct 20212.78002.83002.70002.71002.71002,187,100
05 Oct 20212.96002.96002.77002.83002.83003,657,500
04 Oct 20213.00003.03002.90002.96002.96001,568,000
01 Oct 20213.03003.11003.00003.05003.05001,301,700
30 Sept 20213.00003.10002.93003.01003.01002,393,200
29 Sept 20213.12003.13002.98002.99002.99001,648,500
28 Sept 20213.25003.30003.10003.13003.13001,734,600
27 Sept 20213.09003.33003.07003.27003.27001,531,600
24 Sept 20213.23003.28003.11003.11003.11001,588,200
23 Sept 20213.17003.33003.10003.32003.32001,787,700
22 Sept 20213.04003.20003.03003.12003.12001,633,300
21 Sept 20213.06003.09002.97003.01003.01001,567,700
20 Sept 20213.05003.14002.97003.05003.05002,026,200
17 Sept 20213.20003.25003.14003.23003.23001,274,500
16 Sept 20213.12003.24003.08003.18003.18001,072,900
15 Sept 20213.25003.27003.07003.15003.15001,610,000
14 Sept 20213.39003.41003.25003.26003.26001,313,400
13 Sept 20213.21003.59003.13003.35003.35002,789,100
10 Sept 20213.41003.46003.22003.23003.23001,131,200
09 Sept 20213.22003.45003.21003.36003.3600990,700
08 Sept 20213.44003.46003.13003.26003.26002,095,800
07 Sept 20213.53003.70003.47003.48003.48001,751,200
03 Sept 20213.54003.62003.36003.42003.42001,418,800
02 Sept 20213.50003.74003.48003.55003.55002,527,400
01 Sept 20213.47003.57003.44003.45003.45001,161,700
31 Aug 20213.39003.63003.33003.54003.54001,683,900
30 Aug 20213.53003.54003.34003.36003.36001,307,300
27 Aug 20213.29003.50003.25003.49003.49001,797,600
26 Aug 20213.35003.45003.25003.27003.27001,319,600
25 Aug 20213.31003.52003.27003.39003.39001,240,200
24 Aug 20213.33003.44003.22003.43003.43001,661,100
23 Aug 20213.21003.37003.16003.29003.29001,824,500
20 Aug 20212.93003.24002.90003.15003.15002,483,100
19 Aug 20213.00003.14002.90002.94002.94004,906,100
18 Aug 20213.38003.38003.05003.11003.11003,832,800
17 Aug 20213.60003.61003.35003.42003.42003,582,500
16 Aug 20213.81003.91003.71003.76003.76002,403,700
13 Aug 20214.03004.03003.80003.81003.81001,456,900
12 Aug 20214.05004.09003.91003.97003.97001,382,200
11 Aug 20214.22004.25004.00004.08004.08001,286,000
10 Aug 20214.24004.40004.16004.22004.22001,114,900
09 Aug 20214.01004.35003.98004.27004.27001,861,500
06 Aug 20214.07004.16003.98004.01004.01001,202,900
05 Aug 20213.83004.09003.80004.01004.01001,392,100
04 Aug 20213.89003.99003.83003.85003.85001,108,400
03 Aug 20214.00004.03003.85003.93003.93001,188,000
02 Aug 20213.99004.17003.93004.01004.01001,175,700
30 Jul 20213.97004.01003.87003.98003.98001,068,800
29 Jul 20214.18004.18003.94003.95003.95001,300,600
28 Jul 20213.78004.17003.76004.10004.10001,835,200
27 Jul 20213.97004.02003.66003.78003.78002,510,300
26 Jul 20213.86004.12003.86004.01004.01001,501,200
23 Jul 20213.98004.08003.86003.89003.89001,295,700
22 Jul 20214.26004.26003.98003.99003.99001,260,700
21 Jul 20214.14004.28004.09004.26004.26001,298,200
20 Jul 20214.09004.12003.85004.11004.11001,761,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...