UK markets closed

AgEagle Aerial Systems, Inc. (UAVS)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
0.4480-0.0210 (-4.48%)
At close: 04:00PM EDT
0.4583 +0.01 (+2.30%)
After hours: 07:59PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20240.47000.48000.43000.45000.4500282,500
25 Jul 20240.44000.49000.44000.47000.4700314,300
24 Jul 20240.44000.59000.43000.44000.4400473,400
23 Jul 20240.48000.48000.44000.45000.4500208,900
22 Jul 20240.43000.48000.41000.46000.4600569,400
19 Jul 20240.43000.43000.40000.42000.4200249,900
18 Jul 20240.47000.48000.42000.43000.4300556,500
17 Jul 20240.50000.50000.45000.47000.4700633,100
16 Jul 20240.49000.49000.45000.48000.4800713,200
15 Jul 20240.51000.51000.43000.46000.4600656,900
12 Jul 20240.46000.49000.43000.48000.4800499,500
11 Jul 20240.42000.44000.41000.44000.4400282,800
10 Jul 20240.42000.43000.40000.42000.4200364,400
09 Jul 20240.43000.46000.41000.42000.4200432,900
08 Jul 20240.46000.46000.43000.44000.4400222,500
05 Jul 20240.48000.48000.43000.45000.4500259,900
03 Jul 20240.45000.48000.45000.46000.4600247,300
02 Jul 20240.50000.50000.46000.46000.4600227,200
01 Jul 20240.51000.52000.48000.49000.4900171,800
28 Jun 20240.49000.51000.49000.50000.5000149,200
27 Jun 20240.51000.51000.46000.49000.4900285,800
26 Jun 20240.51000.51000.49000.50000.5000103,400
25 Jun 20240.53000.54000.51000.51000.5100110,100
24 Jun 20240.52000.52000.49000.52000.5200263,000
21 Jun 20240.52000.52000.50000.50000.5000378,600
20 Jun 20240.55000.55000.50000.51000.5100238,500
18 Jun 20240.53000.53000.52000.52000.5200317,500
17 Jun 20240.64000.64000.52000.53000.5300755,400
14 Jun 20240.65000.65000.62000.62000.6200139,400
13 Jun 20240.65000.66000.63000.64000.6400112,900
12 Jun 20240.65000.68000.65000.66000.6600243,600
11 Jun 20240.64000.65000.62000.64000.6400109,900
10 Jun 20240.63000.65000.62000.63000.6300252,600
07 Jun 20240.64000.64000.61000.63000.6300253,400
06 Jun 20240.64000.66000.63000.64000.6400146,100
05 Jun 20240.67000.68000.63000.64000.6400387,600
04 Jun 20240.65000.66000.62000.64000.6400209,800
03 Jun 20240.70000.72000.66000.66000.6600204,600
31 May 20240.67000.70000.65000.70000.7000350,800
30 May 20240.64000.66000.63000.66000.6600169,900
29 May 20240.64000.64000.62000.64000.640090,400
28 May 20240.65000.65000.62000.63000.6300182,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...