AgEagle Aerial Systems, Inc. (UAVS)

NYSE American - NYSE American Delayed price. Currency in USD

Add to watchlist

0.4995

-0.0374

(-6.97%)

At close: 04:00PM EDT

0.5057

+0.01

(+1.24%)

After hours:

07:58PM EDT

Time period:

25 Sept 2021 - 25 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	0.5200	0.5200	0.4900	0.5000	0.5000	642,100
22 Sept 2022	0.5300	0.5500	0.5100	0.5400	0.5400	478,900
21 Sept 2022	0.5300	0.5300	0.5000	0.5300	0.5300	410,300
20 Sept 2022	0.5400	0.5400	0.5000	0.5100	0.5100	666,800
19 Sept 2022	0.5600	0.5600	0.5300	0.5300	0.5300	640,100
16 Sept 2022	0.5600	0.5800	0.5500	0.5700	0.5700	432,200
15 Sept 2022	0.5700	0.5900	0.5600	0.5600	0.5600	526,000
14 Sept 2022	0.5900	0.5900	0.5600	0.5600	0.5600	429,900
13 Sept 2022	0.6200	0.6200	0.5700	0.5900	0.5900	801,900
12 Sept 2022	0.6300	0.6500	0.6200	0.6200	0.6200	717,000
09 Sept 2022	0.6500	0.6500	0.6100	0.6300	0.6300	1,571,600
08 Sept 2022	0.6000	0.6700	0.5600	0.6500	0.6500	2,971,500
07 Sept 2022	0.5400	0.7400	0.5400	0.6100	0.6100	8,671,200
06 Sept 2022	0.5600	0.5700	0.5400	0.5400	0.5400	522,800
02 Sept 2022	0.5700	0.5700	0.5500	0.5600	0.5600	290,400
01 Sept 2022	0.5700	0.5700	0.5400	0.5500	0.5500	689,400
31 Aug 2022	0.5800	0.5900	0.5700	0.5700	0.5700	326,100
30 Aug 2022	0.6100	0.6100	0.5400	0.5700	0.5700	896,800
29 Aug 2022	0.6000	0.6100	0.5900	0.6000	0.6000	545,600
26 Aug 2022	0.6300	0.6300	0.6000	0.6100	0.6100	475,300
25 Aug 2022	0.6400	0.6500	0.6200	0.6300	0.6300	583,400
24 Aug 2022	0.6200	0.6300	0.6100	0.6300	0.6300	357,400
23 Aug 2022	0.6100	0.6200	0.6100	0.6200	0.6200	811,600
22 Aug 2022	0.6100	0.6200	0.6000	0.6100	0.6100	806,100
19 Aug 2022	0.6400	0.6400	0.6100	0.6200	0.6200	1,076,800
18 Aug 2022	0.6500	0.6500	0.6400	0.6400	0.6400	515,400
17 Aug 2022	0.6800	0.6800	0.6400	0.6400	0.6400	1,425,800
16 Aug 2022	0.7900	0.7900	0.6800	0.6900	0.6900	3,312,000
15 Aug 2022	0.7500	0.7900	0.7400	0.7900	0.7900	1,930,100
12 Aug 2022	0.7400	0.7500	0.7100	0.7400	0.7400	998,000
11 Aug 2022	0.7100	0.7400	0.7100	0.7200	0.7200	1,168,300
10 Aug 2022	0.7000	0.7000	0.6800	0.7000	0.7000	799,400
09 Aug 2022	0.7100	0.7100	0.6600	0.6700	0.6700	859,100
08 Aug 2022	0.6900	0.7300	0.6900	0.7200	0.7200	1,415,300
05 Aug 2022	0.6700	0.6800	0.6600	0.6700	0.6700	726,900
04 Aug 2022	0.6600	0.6800	0.6600	0.6700	0.6700	670,700
03 Aug 2022	0.6600	0.6900	0.6500	0.6700	0.6700	956,000
02 Aug 2022	0.6300	0.6400	0.6300	0.6400	0.6400	657,100
01 Aug 2022	0.6300	0.6400	0.6200	0.6300	0.6300	419,100
29 Jul 2022	0.6300	0.6400	0.6200	0.6300	0.6300	453,600
28 Jul 2022	0.6200	0.6400	0.6200	0.6200	0.6200	637,500
27 Jul 2022	0.6300	0.6300	0.6000	0.6300	0.6300	847,200
26 Jul 2022	0.6500	0.6500	0.6100	0.6100	0.6100	508,800
25 Jul 2022	0.6700	0.6700	0.6500	0.6500	0.6500	442,400
22 Jul 2022	0.6900	0.6900	0.6600	0.6700	0.6700	419,300
21 Jul 2022	0.6900	0.7000	0.6800	0.6900	0.6900	512,800
20 Jul 2022	0.6700	0.6900	0.6700	0.6800	0.6800	682,000
19 Jul 2022	0.6500	0.6800	0.6500	0.6600	0.6600	664,800
18 Jul 2022	0.6600	0.6600	0.6400	0.6400	0.6400	730,500
15 Jul 2022	0.6600	0.6600	0.6300	0.6500	0.6500	981,900
14 Jul 2022	0.6700	0.6800	0.6400	0.6500	0.6500	762,500
13 Jul 2022	0.6800	0.6900	0.6600	0.6800	0.6800	553,600
12 Jul 2022	0.6800	0.7000	0.6600	0.7000	0.7000	803,600
11 Jul 2022	0.6800	0.6800	0.6600	0.6700	0.6700	556,600
08 Jul 2022	0.6900	0.7000	0.6800	0.7000	0.7000	846,700
07 Jul 2022	0.6700	0.7100	0.6600	0.7000	0.7000	993,300
06 Jul 2022	0.6700	0.6800	0.6500	0.6600	0.6600	554,200
05 Jul 2022	0.6500	0.6800	0.6100	0.6700	0.6700	1,427,500
01 Jul 2022	0.6600	0.6700	0.6200	0.6600	0.6600	774,400
30 Jun 2022	0.6200	0.6600	0.6100	0.6500	0.6500	3,964,000
29 Jun 2022	0.6500	0.6600	0.6000	0.6300	0.6300	1,191,800
28 Jun 2022	0.7100	0.7100	0.6200	0.6300	0.6300	1,793,700
27 Jun 2022	0.7100	0.7500	0.6800	0.6900	0.6900	1,642,600
24 Jun 2022	0.7500	0.7500	0.6900	0.7000	0.7000	8,970,600
23 Jun 2022	0.7000	0.7400	0.6900	0.7200	0.7200	2,094,600
22 Jun 2022	0.6900	0.7500	0.6600	0.7100	0.7100	4,421,300
21 Jun 2022	0.9900	0.9900	0.7300	0.7700	0.7700	41,925,100
17 Jun 2022	0.6000	0.6100	0.5800	0.5800	0.5800	2,923,700
16 Jun 2022	0.6300	0.6400	0.5800	0.5800	0.5800	1,258,300
15 Jun 2022	0.6700	0.6800	0.6300	0.6400	0.6400	1,148,800
14 Jun 2022	0.7000	0.7100	0.6600	0.6700	0.6700	681,900
13 Jun 2022	0.7600	0.7600	0.6700	0.7000	0.7000	1,317,800
10 Jun 2022	0.8200	0.8200	0.7600	0.7700	0.7700	815,200
09 Jun 2022	0.8400	0.9000	0.8200	0.8400	0.8400	811,800
08 Jun 2022	0.8600	0.8700	0.8300	0.8500	0.8500	547,500
07 Jun 2022	0.8000	0.8800	0.7900	0.8700	0.8700	874,500
06 Jun 2022	0.8000	0.8400	0.7900	0.8200	0.8200	1,066,100
03 Jun 2022	0.8000	0.8200	0.7800	0.8100	0.8100	476,800
02 Jun 2022	0.7800	0.8200	0.7600	0.8000	0.8000	584,500
01 Jun 2022	0.7900	0.8100	0.7600	0.7600	0.7600	680,000
31 May 2022	0.8700	0.8700	0.7800	0.7800	0.7800	956,100
27 May 2022	0.8000	0.8500	0.8000	0.8400	0.8400	468,400
26 May 2022	0.7700	0.8000	0.7600	0.7900	0.7900	509,000
25 May 2022	0.7800	0.8100	0.7600	0.7700	0.7700	512,300
24 May 2022	0.8400	0.8400	0.7500	0.7800	0.7800	730,100
23 May 2022	0.8100	0.8600	0.8000	0.8500	0.8500	891,800
20 May 2022	0.8100	0.8200	0.7400	0.7900	0.7900	625,500
19 May 2022	0.7700	0.8300	0.7700	0.7800	0.7800	776,700
18 May 2022	0.8200	0.8400	0.7700	0.7800	0.7800	731,400
17 May 2022	0.7800	0.8300	0.7600	0.8300	0.8300	868,000
16 May 2022	0.7900	0.8000	0.7600	0.7600	0.7600	760,700
13 May 2022	0.7400	0.7900	0.7200	0.7500	0.7500	1,048,600
12 May 2022	0.6600	0.7200	0.6400	0.6900	0.6900	998,300
11 May 2022	0.7300	0.7500	0.6600	0.6600	0.6600	1,346,700
10 May 2022	0.7900	0.8100	0.7200	0.7400	0.7400	1,303,400
09 May 2022	0.8200	0.8200	0.7700	0.7900	0.7900	1,118,800
06 May 2022	0.8300	0.8700	0.8000	0.8400	0.8400	845,000
05 May 2022	0.9200	0.9200	0.8600	0.8600	0.8600	904,400
04 May 2022	0.8600	0.9400	0.8400	0.9400	0.9400	1,222,800
03 May 2022	0.8200	0.8600	0.8200	0.8300	0.8300	1,672,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,018.60-140.92(-1.97%)

FTSE 25017,972.69-359.00(-1.96%)

AIM833.59-13.83(-1.63%)

GBP/EUR1.1189-0.0251(-2.19%)

GBP/USD1.0857-0.0398(-3.54%)

BTC-GBP17,569.51-69.46(-0.39%)

AgEagle Aerial Systems, Inc. (UAVS)

FTSE 100
7,018.60
-140.92(-1.97%)

FTSE 250
17,972.69
-359.00(-1.96%)

AIM
833.59
-13.83(-1.63%)

GBP/EUR
1.1189
-0.0251(-2.19%)

GBP/USD
1.0857
-0.0398(-3.54%)

BTC-GBP
17,569.51
-69.46(-0.39%)