Mail

UAVS - AgEagle Aerial Systems, Inc.

NYSE American - NYSE American Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jun 2023	0.3100	0.3100	0.3000	0.3000	0.3000	1,036,300
07 Jun 2023	0.3200	0.3200	0.3000	0.3100	0.3100	1,160,600
06 Jun 2023	0.3100	0.3300	0.2900	0.3100	0.3100	3,575,000
05 Jun 2023	0.3800	0.3900	0.3400	0.3400	0.3400	1,048,600
02 Jun 2023	0.3900	0.4000	0.3800	0.3800	0.3800	443,700
01 Jun 2023	0.3800	0.3800	0.3700	0.3700	0.3700	312,400
31 May 2023	0.3800	0.3800	0.3700	0.3700	0.3700	624,700
30 May 2023	0.3800	0.3800	0.3700	0.3800	0.3800	359,600
26 May 2023	0.3700	0.3800	0.3600	0.3700	0.3700	359,900
25 May 2023	0.3900	0.3900	0.3600	0.3600	0.3600	558,200
24 May 2023	0.3900	0.3900	0.3800	0.3800	0.3800	399,800
23 May 2023	0.3900	0.4000	0.3900	0.3900	0.3900	336,200
22 May 2023	0.3900	0.4000	0.3800	0.3900	0.3900	326,600
19 May 2023	0.3900	0.4000	0.3800	0.3900	0.3900	414,600
18 May 2023	0.3900	0.4000	0.3800	0.3900	0.3900	315,800
17 May 2023	0.3800	0.4000	0.3800	0.3900	0.3900	465,000
16 May 2023	0.4000	0.4200	0.3800	0.3800	0.3800	921,200
15 May 2023	0.3800	0.3900	0.3800	0.3800	0.3800	395,500
12 May 2023	0.3900	0.3900	0.3800	0.3900	0.3900	191,400
11 May 2023	0.4000	0.4000	0.3800	0.3800	0.3800	226,200
10 May 2023	0.3800	0.4100	0.3800	0.3900	0.3900	997,400
09 May 2023	0.3900	0.4000	0.3800	0.3900	0.3900	384,900
08 May 2023	0.3800	0.3900	0.3800	0.3900	0.3900	353,500
05 May 2023	0.3700	0.3900	0.3700	0.3800	0.3800	442,500
04 May 2023	0.3700	0.3800	0.3600	0.3700	0.3700	410,200
03 May 2023	0.3800	0.3900	0.3700	0.3700	0.3700	437,800
02 May 2023	0.3900	0.3900	0.3800	0.3800	0.3800	504,800
01 May 2023	0.3900	0.4000	0.3800	0.3800	0.3800	386,100
28 Apr 2023	0.3900	0.4000	0.3800	0.3900	0.3900	656,200
27 Apr 2023	0.3700	0.4400	0.3700	0.4000	0.4000	2,230,100
26 Apr 2023	0.3700	0.3700	0.3600	0.3700	0.3700	654,000
25 Apr 2023	0.4000	0.4300	0.3600	0.3700	0.3700	4,241,800
24 Apr 2023	0.3900	0.3900	0.3700	0.3700	0.3700	303,700
21 Apr 2023	0.4000	0.4000	0.3900	0.3900	0.3900	446,300
20 Apr 2023	0.4100	0.4200	0.3900	0.3900	0.3900	225,600
19 Apr 2023	0.4200	0.4200	0.4000	0.4100	0.4100	354,100
18 Apr 2023	0.4200	0.4400	0.4000	0.4200	0.4200	675,800
17 Apr 2023	0.4500	0.4600	0.4100	0.4500	0.4500	559,100
14 Apr 2023	0.4300	0.4600	0.4300	0.4500	0.4500	251,400
13 Apr 2023	0.4100	0.4700	0.4100	0.4600	0.4600	667,400
12 Apr 2023	0.4100	0.4200	0.4100	0.4200	0.4200	264,800
11 Apr 2023	0.4100	0.4200	0.4100	0.4100	0.4100	290,700
10 Apr 2023	0.4400	0.4400	0.4000	0.4100	0.4100	466,700
06 Apr 2023	0.4300	0.4500	0.4100	0.4400	0.4400	257,200
05 Apr 2023	0.4400	0.4600	0.4000	0.4300	0.4300	737,600
04 Apr 2023	0.5100	0.5100	0.4700	0.4800	0.4800	1,001,900
03 Apr 2023	0.4400	0.5000	0.4400	0.5000	0.5000	1,530,300
31 Mar 2023	0.4500	0.4500	0.4200	0.4500	0.4500	580,900
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	529,200
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	711,500
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	222,300
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...