UK markets closed

AgEagle Aerial Systems, Inc. (UAVS)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
0.6340+0.0070 (+1.12%)
At close: 04:00PM EDT
0.6400 +0.01 (+0.95%)
After hours: 07:58PM EDT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.64000.64000.61000.63000.6300202,900
23 May 20240.67000.68000.61000.63000.6300400,300
22 May 20240.70000.70000.66000.67000.6700176,000
21 May 20240.70000.70000.68000.69000.6900120,600
20 May 20240.71000.71000.67000.69000.6900467,800
17 May 20240.70000.70000.66000.67000.6700174,400
16 May 20240.73000.73000.68000.69000.6900223,600
15 May 20240.75000.76000.67000.70000.7000720,700
14 May 20240.71000.76000.71000.74000.7400347,500
13 May 20240.70000.73000.70000.71000.7100349,200
10 May 20240.67000.71000.67000.67000.6700187,300
09 May 20240.70000.70000.67000.68000.6800124,200
08 May 20240.68000.70000.67000.68000.6800154,700
07 May 20240.71000.72000.66000.68000.6800245,100
06 May 20240.69000.71000.68000.70000.7000223,900
03 May 20240.69000.69000.65000.67000.6700211,100
02 May 20240.66000.68000.63000.67000.6700307,900
01 May 20240.71000.74000.60000.66000.6600689,400
30 Apr 20240.73000.91000.68000.69000.69003,326,000
29 Apr 20240.70000.71000.68000.70000.7000124,800
26 Apr 20240.72000.72000.66000.68000.6800177,000
25 Apr 20240.75000.75000.70000.72000.720076,900
24 Apr 20240.73000.77000.73000.76000.7600195,800
23 Apr 20240.66000.74000.66000.74000.7400243,900
22 Apr 20240.65000.65000.62000.65000.6500132,100
19 Apr 20240.61000.64000.60000.64000.6400325,200
18 Apr 20240.65000.66000.60000.62000.6200151,300
17 Apr 20240.69000.69000.63000.64000.640099,400
16 Apr 20240.73000.73000.64000.66000.6600283,300
15 Apr 20240.74000.74000.69000.72000.7200240,300
12 Apr 20240.70000.77000.68000.71000.7100371,900
11 Apr 20240.73000.73000.68000.69000.690090,600
10 Apr 20240.79000.79000.71000.72000.7200273,800
09 Apr 20240.74000.83000.71000.79000.7900697,700
08 Apr 20240.71000.76000.67000.73000.7300401,500
05 Apr 20240.66000.74000.65000.68000.6800566,800
04 Apr 20240.64000.67000.63000.66000.6600232,100
03 Apr 20240.69000.69000.60000.63000.6300487,700
02 Apr 20240.71000.73000.68000.69000.6900193,400
01 Apr 20240.82000.82000.70000.74000.7400231,100
28 Mar 20240.78000.83000.76000.79000.7900318,600
27 Mar 20240.72000.79000.70000.78000.7800353,700
26 Mar 20240.75000.76000.70000.71000.7100280,800
25 Mar 20240.69000.75000.67000.74000.7400456,000
22 Mar 20240.68000.69000.66000.68000.6800295,700
21 Mar 20240.79000.80000.63000.68000.6800841,600
20 Mar 20240.82000.87000.73000.78000.7800795,300
19 Mar 20240.91000.91000.79000.82000.8200502,400
18 Mar 20240.95000.95000.87000.91000.9100309,600
15 Mar 20240.98001.01000.89000.89000.8900685,500
14 Mar 20241.06001.06000.97001.00001.0000301,000
13 Mar 20241.05001.07001.01001.06001.0600323,900
12 Mar 20241.11001.14001.07001.07001.0700224,200
11 Mar 20241.15001.16001.10001.10001.1000126,700
08 Mar 20241.20001.20001.09001.11001.1100341,000
07 Mar 20241.20001.29001.16001.20001.2000192,800
06 Mar 20241.13001.19001.13001.19001.190094,200
05 Mar 20241.24001.24001.16001.18001.1800103,200
04 Mar 20241.31001.31001.19001.21001.2100144,600
01 Mar 20241.29001.31001.21001.29001.2900215,200
29 Feb 20241.20001.39001.17001.29001.2900379,100
28 Feb 20241.06001.20001.05001.20001.2000470,700
27 Feb 20241.05001.06001.02001.06001.0600219,900
26 Feb 20241.15001.15001.05001.07001.0700431,700
23 Feb 20241.28001.29001.05001.15001.15008,492,900
22 Feb 20241.25001.27001.18001.21001.2100189,600
21 Feb 20241.26001.30001.24001.28001.2800127,200
20 Feb 20241.42001.42001.21001.24001.2400159,100
16 Feb 20241.47001.47001.36001.39001.3900220,500
15 Feb 20241.14001.50001.14001.46001.4600729,800
14 Feb 20241.19001.21001.11001.12001.1200330,800
13 Feb 20241.23001.24001.15001.18001.1800298,700
12 Feb 20241.30001.30001.21001.28001.2800451,400
09 Feb 20241.33001.43001.25001.32001.3200413,500
09 Feb 20241:20 Stock split
08 Feb 20241.40002.00001.40001.40001.40001,440,635
07 Feb 20241.40001.40001.40001.40001.400078,820
06 Feb 20241.40001.40001.40001.40001.4000126,680
05 Feb 20241.40001.40001.40001.40001.4000122,935
02 Feb 20241.60001.60001.40001.40001.4000152,965
01 Feb 20241.40001.40001.40001.40001.4000231,970
31 Jan 20241.60001.60001.20001.40001.4000470,285
30 Jan 20241.60001.80001.60001.60001.6000237,900
29 Jan 20242.00002.00001.80001.80001.8000136,770
26 Jan 20241.80001.80001.80001.80001.800085,970
25 Jan 20241.80001.80001.80001.80001.800084,090
24 Jan 20241.80001.80001.80001.80001.8000117,215
23 Jan 20241.60001.80001.60001.80001.8000157,935
22 Jan 20241.80001.80001.60001.60001.6000190,890
19 Jan 20241.80001.80001.60001.80001.8000336,040
18 Jan 20242.00002.00001.80001.80001.8000826,235
17 Jan 20241.80002.40001.80002.00002.00002,523,055
16 Jan 20242.00002.00002.00002.00002.0000115,550
12 Jan 20242.00002.00002.00002.00002.0000112,125
11 Jan 20242.00002.00002.00002.00002.0000119,675
10 Jan 20242.20002.20002.00002.00002.0000110,415
09 Jan 20242.20002.20002.00002.00002.000076,270
08 Jan 20242.20002.20002.00002.20002.2000121,505
05 Jan 20242.00002.00002.00002.00002.000081,600
04 Jan 20242.20002.20002.00002.00002.000066,395
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...