UK Markets close in 8 hrs 4 mins

AgEagle Aerial Systems, Inc. (UAVS)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
0.5800+0.0200 (+3.57%)
At close: 04:00PM EST
0.5795 -0.00 (-0.09%)
After hours: 07:53PM EST
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023------
02 Feb 20230.59000.60000.56000.58000.58001,060,700
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 20230.52000.54000.50000.53000.5300502,600
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 20230.48000.53000.47000.51000.5100574,500
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
13 Jan 20230.43000.43000.41000.42000.4200588,400
12 Jan 20230.42000.43000.41000.42000.4200444,500
11 Jan 20230.44000.44000.40000.42000.4200603,200
10 Jan 20230.42000.43000.40000.42000.4200541,000
09 Jan 20230.40000.40000.38000.40000.4000652,200
06 Jan 20230.38000.39000.37000.39000.3900327,500
05 Jan 20230.39000.40000.37000.38000.3800270,600
04 Jan 20230.37000.38000.35000.38000.3800585,700
03 Jan 20230.36000.36000.35000.35000.3500449,000
30 Dec 20220.32000.35000.32000.35000.3500957,000
29 Dec 20220.30000.32000.30000.32000.3200528,000
28 Dec 20220.31000.32000.31000.31000.3100482,700
27 Dec 20220.32000.35000.31000.31000.3100736,200
23 Dec 20220.33000.35000.32000.35000.3500647,900
22 Dec 20220.35000.35000.31000.32000.3200715,500
21 Dec 20220.37000.38000.35000.35000.3500625,200
20 Dec 20220.36000.37000.36000.36000.3600430,100
19 Dec 20220.40000.40000.36000.36000.3600591,200
16 Dec 20220.41000.42000.39000.39000.3900558,800
15 Dec 20220.42000.42000.41000.41000.4100291,000
14 Dec 20220.41000.44000.41000.41000.4100497,400
13 Dec 20220.41000.42000.41000.42000.4200512,600
12 Dec 20220.41000.42000.40000.40000.4000369,600
09 Dec 20220.41000.41000.40000.41000.4100293,100
08 Dec 20220.40000.41000.40000.41000.4100338,100
07 Dec 20220.42000.42000.40000.40000.4000256,900
06 Dec 20220.42000.42000.40000.42000.4200399,100
05 Dec 20220.44000.44000.41000.41000.4100367,000
02 Dec 20220.42000.44000.42000.43000.4300206,000
01 Dec 20220.43000.44000.42000.42000.4200299,100
30 Nov 20220.42000.43000.41000.43000.4300446,600
29 Nov 20220.43000.44000.41000.42000.4200328,400
28 Nov 20220.46000.46000.43000.43000.4300566,300
25 Nov 20220.46000.47000.46000.47000.4700212,500
23 Nov 20220.38000.48000.38000.47000.47001,637,000
22 Nov 20220.51000.51000.49000.50000.5000257,000
21 Nov 20220.53000.53000.49000.51000.5100329,600
18 Nov 20220.54000.54000.50000.52000.5200802,400
17 Nov 20220.53000.54000.49000.52000.5200368,300
16 Nov 20220.58000.58000.53000.53000.5300906,800
15 Nov 20220.59000.59000.55000.58000.5800930,400
14 Nov 20220.58000.59000.55000.57000.5700698,000
11 Nov 20220.54000.55000.51000.54000.5400662,000
10 Nov 20220.50000.54000.49000.52000.5200707,200
09 Nov 20220.51000.51000.47000.48000.4800381,700
08 Nov 20220.53000.53000.51000.51000.5100355,600
07 Nov 20220.51000.53000.51000.52000.5200507,700
04 Nov 20220.52000.53000.50000.51000.5100466,300
03 Nov 20220.52000.53000.50000.52000.5200435,300
02 Nov 20220.57000.58000.51000.53000.5300817,000
01 Nov 20220.55000.55000.53000.55000.5500432,100
31 Oct 20220.54000.55000.52000.53000.5300537,000
28 Oct 20220.53000.57000.52000.54000.54001,064,200
27 Oct 20220.48000.65000.48000.54000.540010,828,700
26 Oct 20220.48000.49000.48000.48000.4800337,300
25 Oct 20220.46000.50000.46000.48000.4800722,300
24 Oct 20220.45000.46000.44000.46000.4600344,100
21 Oct 20220.46000.46000.44000.44000.4400253,700
20 Oct 20220.48000.48000.45000.46000.4600314,700
19 Oct 20220.46000.47000.45000.47000.4700280,600
18 Oct 20220.45000.46000.44000.46000.4600473,900
17 Oct 20220.45000.45000.43000.44000.4400300,500
14 Oct 20220.44000.44000.42000.43000.4300259,100
13 Oct 20220.43000.45000.42000.43000.4300676,700
12 Oct 20220.43000.45000.42000.43000.4300251,200
11 Oct 20220.46000.46000.43000.43000.4300373,700
10 Oct 20220.48000.48000.44000.44000.4400308,100
07 Oct 20220.50000.51000.47000.47000.4700358,100
06 Oct 20220.49000.51000.49000.51000.5100281,700
05 Oct 20220.50000.50000.48000.49000.4900305,500
04 Oct 20220.48000.51000.48000.50000.5000403,700
03 Oct 20220.49000.49000.46000.47000.4700245,500
30 Sept 20220.48000.49000.46000.46000.4600239,300
29 Sept 20220.49000.49000.46000.49000.4900356,900
28 Sept 20220.47000.51000.47000.51000.5100414,200
27 Sept 20220.48000.48000.46000.46000.4600260,300
26 Sept 20220.50000.51000.46000.47000.4700692,100
23 Sept 20220.52000.52000.49000.50000.5000645,300
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 20220.56000.58000.55000.57000.5700445,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...