Dark

UAVS
AgEagle Aerial Systems, Inc.
stock NYSEAMERICAN

At Close

Oct 23, 2025 3:59:30 PM EDT

2.09USD+7.732%(+0.15)1,775,563

2.08Bid 2.11Ask 0.03Spread

Pre-market

Oct 23, 2025 9:26:30 AM EDT

2.02USD+4.041%(+0.08)170,135

After-hours

Oct 23, 2025 4:58:30 PM EDT

2.11USD+0.957%(+0.02)9,502

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-23	2.0000	2.1200	1.98000	2.0900	+7.732%	1,775,563	0.000%
2025-10-22	2.0300	2.0300	1.90000	1.9400	-3.960%	2,377,910	+7.732%
2025-10-21	2.1500	2.1500	2.00000	2.0200	-7.339%	2,503,026	+3.465%
2025-10-20	2.1700	2.2500	2.12130	2.1800	+3.318%	2,860,603	-4.128%
2025-10-17	2.0900	2.1250	1.95000	2.1100	-2.315%	4,607,466	-0.948%
2025-10-16	2.3500	2.5900	2.14000	2.1600	-7.692%	5,144,037	-3.241%
2025-10-15	2.5700	2.6000	2.27190	2.3400	-4.098%	3,526,306	-10.684%
2025-10-14	2.2200	2.5100	2.13000	2.4400	+4.274%	5,399,921	-14.344%
2025-10-13	2.1800	2.4000	2.10000	2.3400	+11.429%	4,359,421	-10.684%
2025-10-10	2.3100	2.4200	2.10000	2.1000	-6.250%	4,276,915	-0.476%
2025-10-09	2.4600	2.6300	2.20000	2.2400	-8.571%	6,097,765	-6.696%
2025-10-08	2.6500	2.6700	2.40000	2.4500	-6.130%	3,764,787	-14.694%
2025-10-07	2.8900	2.9183	2.43500	2.6100	-9.689%	8,446,952	-19.923%
2025-10-06	2.6800	2.8900	2.64000	2.8900	+12.016%	6,915,926	-27.682%
2025-10-03	2.5500	2.6300	2.38000	2.5800	+3.614%	7,312,888	-18.992%
2025-10-02	2.2000	2.5500	2.19000	2.4900	+14.747%	8,043,440	-16.064%
2025-10-01	1.9800	2.2000	1.98000	2.1700	+7.960%	3,085,592	-3.687%
2025-09-30	2.0400	2.2100	1.93000	2.0100	-1.471%	4,817,572	+3.980%
2025-09-29	2.0900	2.1088	1.97000	2.0400	0.000%	2,463,765	+2.451%
2025-09-26	2.0100	2.1100	1.98000	2.0400	+3.030%	2,604,786	+2.451%
2025-09-25	2.0000	2.0900	1.92000	1.9800	-7.477%	3,507,287	+5.556%
2025-09-24	2.1700	2.3000	2.12000	2.1400	+1.422%	3,672,076	-2.336%
2025-09-23	2.1600	2.3700	2.09000	2.1100	+0.476%	8,676,384	-0.948%
2025-09-22	2.0200	2.2200	1.90000	2.1000	+4.478%	5,488,204	-0.476%
2025-09-19	1.8400	2.0800	1.81000	2.0100	+9.836%	6,960,462	+3.980%
2025-09-18	1.8500	1.9200	1.83000	1.8300	+1.667%	2,470,649	+14.208%
2025-09-17	1.8000	1.9200	1.78000	1.8000	-0.552%	2,925,064	+16.111%
2025-09-16	1.7200	1.8400	1.70000	1.8100	+7.101%	2,245,957	+15.470%
2025-09-15	1.8300	1.8480	1.62000	1.6900	-6.111%	4,859,918	+23.669%
2025-09-12	1.8700	1.8909	1.79000	1.8000	-3.226%	3,002,035	+16.111%
2025-09-11	1.8800	1.9400	1.84000	1.8600	-9.268%	5,989,769	+12.366%
2025-09-10	1.9100	2.1299	1.88070	2.0500	+7.330%	5,497,881	+1.951%
2025-09-09	1.9300	1.9600	1.88000	1.9100	-1.546%	1,365,859	+9.424%
2025-09-08	1.8700	1.9600	1.87000	1.9400	+4.865%	2,346,341	+7.732%
2025-09-05	1.7700	1.8700	1.75000	1.8500	+4.520%	1,341,628	+12.973%
2025-09-04	1.8300	1.8473	1.72000	1.7700	-3.279%	2,182,525	+18.079%
2025-09-03	1.8700	1.9000	1.82000	1.8300	-1.081%	1,276,611	+14.208%
2025-09-02	1.8800	1.9100	1.81120	1.8500	-3.141%	1,408,547	+12.973%
2025-08-29	2.0000	2.0600	1.91000	1.9100	-3.535%	1,725,489	+9.424%
2025-08-28	1.9600	2.0200	1.92000	1.9800	+2.062%	1,972,788	+5.556%
2025-08-27	2.0800	2.1000	1.94000	1.9400	-7.619%	2,626,976	+7.732%
2025-08-26	1.9100	2.1500	1.90000	2.1000	+8.247%	4,368,029	-0.476%
2025-08-25	1.9300	1.9600	1.86000	1.9400	-1.020%	1,964,353	+7.732%
2025-08-22	1.9300	1.9850	1.87000	1.9600	+2.083%	2,174,702	+6.633%
2025-08-21	1.8200	1.9800	1.76000	1.9200	+5.495%	3,548,485	+8.854%
2025-08-20	1.7100	1.8300	1.65990	1.8200	+3.409%	2,783,827	+14.835%
2025-08-19	1.9400	1.9700	1.72500	1.7600	-5.376%	3,903,852	+18.750%
2025-08-18	2.0400	2.0567	1.85500	1.8600	-9.268%	4,238,678	+12.366%
2025-08-15	2.1500	2.4000	2.02000	2.0500	0.000%	7,473,313	+1.951%
2025-08-14	2.0500	2.0900	2.00000	2.0500	-4.651%	2,667,608	+1.951%
2025-08-13	2.1600	2.1700	2.08000	2.1500	+0.939%	3,543,753	-2.791%
2025-08-12	2.0100	2.1600	1.97000	2.1300	+4.926%	4,501,338	-1.878%
2025-08-11	2.0800	2.1499	1.98000	2.0300	-2.871%	3,968,572	+2.956%
2025-08-08	2.2400	2.2450	2.05000	2.0900	-6.696%	5,933,131	0.000%
2025-08-07	2.3500	2.5300	2.21000	2.2400	-3.030%	4,922,926	-6.696%
2025-08-06	2.5600	2.6800	2.30000	2.3100	-6.855%	7,257,540	-9.524%
2025-08-05	2.2500	2.6200	2.22000	2.4800	+2.905%	10,345,242	-15.726%
2025-08-04	1.9800	2.4850	1.97000	2.4100	+25.521%	8,566,254	-13.278%
2025-08-01	1.9300	2.0200	1.80000	1.9200	-4.478%	4,497,828	+8.854%
2025-07-31	2.1000	2.1500	2.01000	2.0100	-2.899%	3,929,164	+3.980%
2025-07-30	2.0800	2.2600	2.05000	2.0700	-12.658%	6,244,643	+0.966%
2025-07-29	2.7400	2.7400	2.37000	2.3700	-0.837%	12,137,041	-11.814%
2025-07-28	2.8000	2.8500	2.39000	2.3900	-13.091%	8,757,857	-12.552%
2025-07-25	2.6300	3.1300	2.61000	2.7500	-7.718%	9,822,872	-24.000%
2025-07-24	3.6050	3.6050	2.82000	2.9800	+0.337%	36,171,674	-29.866%
2025-07-23	2.1800	2.9700	2.10000	2.9700	+40.094%	36,094,113	-29.630%
2025-07-22	2.2800	2.3100	2.03000	2.1200	+9.278%	18,067,845	-1.415%
2025-07-21	2.3800	2.6700	1.86000	1.9400	-3.960%	32,660,818	+7.732%
2025-07-18	2.0100	2.3700	1.75000	2.0200	+37.415%	145,846,229	+3.465%
2025-07-17	1.5500	1.6450	1.41000	1.4700	+0.685%	6,133,815	+42.177%
2025-07-16	1.3100	1.5000	1.28000	1.4600	+15.873%	6,679,711	+43.151%
2025-07-15	1.3700	1.4300	1.25000	1.2600	-15.436%	5,637,492	+65.873%
2025-07-14	1.7600	1.7800	1.42000	1.4900	-6.875%	12,827,782	+40.268%
2025-07-11	1.4100	1.6300	1.32000	1.6000	+29.032%	15,316,625	+30.625%
2025-07-10	1.2300	1.2700	1.17000	1.2400	+3.333%	6,269,834	+68.548%
2025-07-09	1.1600	1.2300	1.14190	1.2000	+4.348%	1,384,537	+74.167%
2025-07-08	1.1700	1.1800	1.11000	1.1500	0.000%	724,570	+81.739%
2025-07-07	1.1300	1.2000	1.09000	1.1500	+5.505%	1,631,075	+81.739%
2025-07-03	1.1100	1.1250	1.08000	1.0900	-0.909%	415,833	+91.743%
2025-07-02	1.0700	1.1100	1.07000	1.1000	+1.852%	755,351	+90.000%
2025-07-01	1.0300	1.1100	1.01500	1.0800	+4.854%	1,019,696	+93.519%
2025-06-30	1.0800	1.1400	1.03000	1.0300	-4.630%	2,014,676	+102.913%
2025-06-27	1.1700	1.1700	1.06000	1.0800	-6.087%	1,053,423	+93.519%
2025-06-26	1.1200	1.1600	1.07500	1.1500	+2.679%	1,561,416	+81.739%
2025-06-25	1.0700	1.1500	1.06000	1.1200	+5.660%	2,176,543	+86.607%
2025-06-24	1.1200	1.1299	1.02000	1.0600	-5.357%	1,421,418	+97.170%
2025-06-23	1.1100	1.1404	0.97000	1.1200	-3.448%	3,024,041	+86.607%
2025-06-20	1.2700	1.2750	1.08000	1.1600	-7.937%	3,903,282	+80.172%
2025-06-18	1.3100	1.3400	1.25000	1.2600	-2.326%	2,316,334	+65.873%
2025-06-17	1.5600	1.5600	1.21000	1.2900	-15.686%	5,608,507	+62.016%
2025-06-16	1.3400	1.5800	1.28000	1.5300	+17.692%	7,739,800	+36.601%
2025-06-13	1.3400	1.4000	1.17000	1.3000	+8.333%	6,448,555	+60.769%
2025-06-12	1.2100	1.2600	1.13000	1.2000	+0.840%	2,770,826	+74.167%
2025-06-11	1.3900	1.3900	1.13000	1.1900	-15.000%	4,967,686	+75.630%
2025-06-10	1.5800	1.5997	1.32000	1.4000	-4.762%	5,663,423	+49.286%
2025-06-09	1.4100	1.6400	1.31000	1.4700	+18.548%	21,321,767	+42.177%
2025-06-06	1.1200	1.4400	1.07000	1.2400	+16.981%	10,485,781	+68.548%
2025-06-05	1.1100	1.3100	1.02000	1.0600	0.000%	5,372,999	+97.170%
2025-06-04	1.2300	1.2399	1.04000	1.0600	-13.821%	3,752,267	+97.170%
2025-06-03	1.1700	1.4300	1.15010	1.2300	-4.651%	4,648,262	+69.919%
2025-06-02	0.8500	1.4800	0.81120	1.2900	+63.270%	26,931,060	+62.016%
2025-05-30	0.8500	0.8500	0.79010	0.7901	-7.591%	149,073	+164.523%
2025-05-29	0.8734	0.8734	0.82000	0.8550	+0.234%	124,903	+144.444%
2025-05-28	0.8332	0.8750	0.83145	0.8530	-0.409%	223,479	+145.018%
2025-05-27	0.8090	0.8565	0.79470	0.8565	+6.266%	294,925	+144.016%
2025-05-23	0.8000	0.8190	0.78360	0.8060	-0.494%	169,869	+159.305%
2025-05-22	0.7774	0.8200	0.75000	0.8100	+4.381%	400,778	+158.025%
2025-05-21	0.8209	0.8298	0.75000	0.7760	-5.227%	581,595	+169.330%
2025-05-20	0.8810	0.9100	0.80440	0.8188	-8.134%	390,927	+155.252%
2025-05-19	0.9100	0.9200	0.86160	0.8913	-2.270%	305,527	+134.489%
2025-05-16	0.9256	0.9700	0.84000	0.9120	+5.009%	1,724,003	+129.167%
2025-05-15	0.8880	0.8880	0.83800	0.8685	-1.742%	290,311	+140.645%
2025-05-14	0.9400	0.9750	0.85700	0.8839	-6.958%	717,674	+136.452%
2025-05-13	0.8878	0.9787	0.87000	0.9500	+7.187%	1,019,622	+120.000%
2025-05-12	0.9500	0.9900	0.85970	0.8863	-1.511%	456,648	+135.812%
2025-05-09	0.9323	0.9400	0.88340	0.8999	-1.413%	193,073	+132.248%
2025-05-08	0.9070	0.9321	0.85000	0.9128	+3.539%	297,837	+128.966%
2025-05-07	0.8526	0.8990	0.83100	0.8816	+0.296%	171,146	+137.069%
2025-05-06	0.8700	0.8899	0.83100	0.8790	+0.965%	140,916	+137.770%
2025-05-05	0.9300	0.9390	0.85000	0.8706	-6.387%	428,274	+140.064%
2025-05-02	0.7991	0.9478	0.78020	0.9300	+24.000%	1,163,561	+124.731%
2025-05-01	0.8200	0.8200	0.75000	0.7500	-6.133%	473,078	+178.667%
2025-04-30	0.9497	0.9497	0.72400	0.7990	-16.771%	1,071,609	+161.577%
2025-04-29	1.0800	1.0800	0.92100	0.9600	-15.044%	795,152	+117.708%
2025-04-28	1.1400	1.1400	1.09000	1.1300	+1.802%	127,271	+84.956%
2025-04-25	1.1100	1.1500	1.09000	1.1100	-2.632%	141,040	+88.288%
2025-04-24	1.0700	1.1400	1.07000	1.1400	+7.547%	213,764	+83.333%
2025-04-23	1.0400	1.1263	1.03000	1.0600	+3.922%	312,064	+97.170%
2025-04-22	1.0200	1.0200	0.98000	1.0200	+0.990%	141,385	+104.902%
2025-04-21	1.0400	1.0700	0.95000	1.0100	-1.942%	225,530	+106.931%
2025-04-17	1.0900	1.1200	0.97760	1.0300	-4.630%	242,577	+102.913%
2025-04-16	1.0700	1.1160	1.04000	1.0800	+1.887%	107,825	+93.519%
2025-04-15	1.1400	1.1799	1.03000	1.0600	-6.195%	253,655	+97.170%
2025-04-14	1.1500	1.1900	1.10000	1.1300	-2.586%	166,782	+84.956%
2025-04-11	1.0500	1.2700	1.05000	1.1600	+10.476%	612,088	+80.172%
2025-04-10	1.0900	1.1000	1.01740	1.0500	-5.405%	154,711	+99.048%
2025-04-09	1.0400	1.1200	0.96000	1.1100	+7.767%	562,023	+88.288%
2025-04-08	1.0300	1.0800	1.02000	1.0300	+1.980%	217,446	+102.913%
2025-04-07	1.0100	1.0300	0.91980	1.0100	-2.885%	250,823	+106.931%
2025-04-04	1.0700	1.0800	0.98000	1.0400	-6.306%	375,471	+100.962%
2025-04-03	1.1900	1.1900	1.11000	1.1100	-9.016%	357,471	+88.288%
2025-04-02	1.2400	1.3000	1.19010	1.2200	-5.426%	534,454	+71.311%
2025-04-01	1.2600	1.3100	1.18160	1.2900	0.000%	248,597	+62.016%
2025-03-31	1.2800	1.2900	1.23000	1.2900	0.000%	209,916	+62.016%
2025-03-28	1.3700	1.3700	1.28000	1.2900	-5.147%	240,940	+62.016%
2025-03-27	1.3600	1.3700	1.32000	1.3600	+1.493%	190,687	+53.676%
2025-03-26	1.3900	1.4300	1.30000	1.3400	-1.471%	228,569	+55.970%
2025-03-25	1.3600	1.3900	1.33000	1.3600	+0.741%	222,955	+53.676%
2025-03-24	1.2800	1.4331	1.26750	1.3500	+5.469%	865,502	+54.815%
2025-03-21	1.3100	1.3100	1.23000	1.2800	-2.290%	309,812	+63.281%
2025-03-20	1.2700	1.3300	1.27000	1.3100	+1.550%	203,936	+59.542%
2025-03-19	1.2700	1.3199	1.25500	1.2900	-0.769%	250,682	+62.016%
2025-03-18	1.3900	1.3931	1.26000	1.3000	-2.985%	229,995	+60.769%
2025-03-17	1.2500	1.3700	1.22000	1.3400	+7.200%	339,027	+55.970%
2025-03-14	1.1600	1.2500	1.16000	1.2500	+5.932%	274,344	+67.200%
2025-03-13	1.2500	1.2500	1.17000	1.1800	-4.839%	205,191	+77.119%
2025-03-12	1.2100	1.2600	1.13000	1.2400	+3.333%	340,975	+68.548%
2025-03-11	1.2100	1.2300	1.18000	1.2000	-1.639%	135,913	+74.167%
2025-03-10	1.2900	1.3063	1.18000	1.2200	-8.271%	445,841	+71.311%
2025-03-07	1.3000	1.3300	1.26000	1.3300	+2.308%	211,110	+57.143%
2025-03-06	1.3000	1.3699	1.28000	1.3000	-3.704%	225,026	+60.769%
2025-03-05	1.3200	1.3600	1.25000	1.3500	+1.504%	209,797	+54.815%
2025-03-04	1.3100	1.3494	1.20590	1.3300	-0.746%	472,774	+57.143%
2025-03-03	1.4800	1.4900	1.34000	1.3400	-8.219%	451,466	+55.970%
2025-02-28	1.4400	1.4799	1.43000	1.4600	+1.389%	417,074	+43.151%
2025-02-27	1.5500	1.5501	1.44000	1.4400	-5.263%	360,019	+45.139%
2025-02-26	1.5400	1.6100	1.43000	1.5200	+1.333%	491,480	+37.500%
2025-02-25	1.5700	1.5900	1.47000	1.5000	-6.250%	579,574	+39.333%
2025-02-24	1.6800	1.6800	1.50000	1.6000	-5.325%	612,527	+30.625%
2025-02-21	1.8300	1.8300	1.67000	1.6900	-7.650%	952,511	+23.669%
2025-02-20	1.7400	1.9400	1.73000	1.8300	+5.780%	973,891	+14.208%
2025-02-19	1.9000	1.9188	1.72000	1.7300	-9.896%	820,669	+20.809%
2025-02-18	2.0400	2.0700	1.83000	1.9200	-6.341%	1,359,988	+8.854%
2025-02-14	2.1300	2.1663	2.02000	2.0500	-4.206%	532,166	+1.951%
2025-02-13	2.1600	2.2200	2.08000	2.1400	-0.465%	705,412	-2.336%
2025-02-12	2.1400	2.1700	2.09000	2.1500	-0.922%	254,796	-2.791%
2025-02-11	2.2300	2.2500	2.13000	2.1700	-4.825%	319,060	-3.687%
2025-02-10	2.4300	2.4300	2.21000	2.2800	-4.202%	500,472	-8.333%
2025-02-07	2.2900	2.5700	2.22000	2.3800	+4.386%	534,908	-12.185%
2025-02-06	2.2300	2.3600	2.12000	2.2800	+3.167%	543,978	-8.333%
2025-02-05	2.2000	2.2400	2.12000	2.2100	-1.339%	368,102	-5.430%
2025-02-04	2.3400	2.3699	2.17000	2.2400	+0.901%	398,337	-6.696%
2025-02-03	2.2900	2.2900	2.15000	2.2200	-8.642%	658,738	-5.856%
2025-01-31	2.3700	2.5700	2.35000	2.4300	+1.250%	415,037	-13.992%
2025-01-30	2.5100	2.5400	2.35000	2.4000	-2.834%	395,147	-12.917%
2025-01-29	2.5000	2.6300	2.30000	2.4700	+1.230%	915,086	-15.385%
2025-01-28	2.3900	2.7200	2.33000	2.4400	+7.965%	1,797,325	-14.344%
2025-01-27	2.3800	2.5000	2.18000	2.2600	-8.871%	671,798	-7.522%
2025-01-24	2.5600	2.5950	2.43000	2.4800	-1.587%	584,764	-15.726%
2025-01-23	2.7200	2.7257	2.51000	2.5200	-5.970%	542,357	-17.063%
2025-01-22	2.7400	2.8500	2.66000	2.6800	-0.372%	512,449	-22.015%
2025-01-21	2.8400	2.8784	2.69000	2.6900	-4.947%	511,583	-22.305%
2025-01-17	2.8900	3.0000	2.80000	2.8300	-1.394%	490,342	-26.148%
2025-01-16	2.9800	3.0600	2.84000	2.8700	-4.333%	688,176	-27.178%
2025-01-15	2.8000	3.0000	2.67000	3.0000	+11.524%	1,078,146	-30.333%
2025-01-14	2.7000	2.7500	2.58000	2.6900	+3.462%	702,869	-22.305%
2025-01-13	2.7800	2.8000	2.42000	2.6000	-11.565%	866,955	-19.615%
2025-01-10	2.7300	3.0884	2.61000	2.9400	+5.376%	1,144,174	-28.912%
2025-01-08	3.0200	3.0300	2.73010	2.7900	-12.813%	1,093,643	-25.090%
2025-01-07	3.1700	3.2000	2.92000	3.2000	-1.538%	1,432,525	-34.688%
2025-01-06	3.4100	3.4876	3.09000	3.2500	-1.515%	1,885,579	-35.692%
2025-01-03	3.5400	3.6000	3.23000	3.3000	-2.941%	2,076,977	-36.667%
2025-01-02	3.5600	3.5609	3.20000	3.4000	-2.017%	1,987,792	-38.529%
2024-12-31	4.2000	4.2385	3.37000	3.4700	-17.381%	2,342,350	-39.769%
2024-12-30	3.8000	4.3100	3.57000	4.2000	+20.000%	4,117,755	-50.238%
2024-12-27	4.1500	4.2800	3.45000	3.5000	-10.256%	3,007,185	-40.286%
2024-12-26	3.4200	4.0300	3.33000	3.9000	+18.541%	3,562,297	-46.410%
2024-12-24	3.2200	3.3500	3.07000	3.2900	+4.114%	965,101	-36.474%
2024-12-23	3.4300	3.4350	3.05000	3.1600	-9.195%	2,444,001	-33.861%
2024-12-20	4.0500	4.3800	3.00130	3.4800	-10.769%	3,791,082	-39.943%
2024-12-19	5.5300	5.5599	3.77000	3.9000	-21.844%	2,313,102	-46.410%
2024-12-18	5.8900	5.9200	4.82000	4.9900	-11.681%	917,710	-58.116%
2024-12-17	6.3900	6.7000	5.50000	5.6500	-17.155%	1,338,241	-63.009%
2024-12-16	5.3500	7.0000	5.21000	6.8200	+31.407%	3,589,033	-69.355%
2024-12-13	5.1100	5.3000	4.52000	5.1900	-2.627%	1,105,395	-59.730%
2024-12-12	5.2800	5.8300	5.11000	5.3300	-0.374%	797,834	-60.788%
2024-12-11	5.7600	5.8550	5.11000	5.3500	-11.862%	1,203,246	-60.935%
2024-12-10	6.3500	6.4999	5.58000	6.0700	-4.259%	757,232	-65.568%
2024-12-09	6.0300	6.7200	5.80000	6.3400	+8.376%	1,394,068	-67.035%
2024-12-06	6.4300	6.5500	5.25000	5.8500	-12.687%	1,836,342	-64.274%
2024-12-05	7.0000	7.2114	6.25000	6.7000	-8.967%	1,466,734	-68.806%
2024-12-04	7.5700	8.3893	7.01000	7.3600	-2.517%	1,529,849	-71.603%
2024-12-03	8.3300	8.6000	7.00000	7.5500	-15.548%	2,235,194	-72.318%
2024-12-02	9.7700	10.4000	7.76010	8.9400	+2.759%	5,830,914	-76.622%
2024-11-29	6.1300	9.7300	6.13000	8.7000	+42.157%	10,594,918	-75.977%
2024-11-27	5.5500	6.3400	5.15000	6.1200	+13.544%	3,744,366	-65.850%
2024-11-26	6.9300	8.0000	5.25000	5.3900	-9.715%	17,406,553	-61.224%
2024-11-25	3.5800	6.2300	3.58000	5.9700	+71.060%	15,396,037	-64.992%
2024-11-22	3.2700	3.6734	3.15000	3.4900	+9.063%	1,232,437	-40.115%
2024-11-21	3.5100	3.5400	3.11000	3.2000	-12.088%	1,505,991	-34.688%
2024-11-20	3.7200	3.8800	3.44000	3.6400	-9.000%	1,772,307	-42.582%
2024-11-19	4.0600	4.5000	3.77150	4.0000	+2.828%	8,343,209	-47.750%
2024-11-18	4.6900	5.2200	3.62000	3.8900	+34.138%	69,641,512	-46.272%
2024-11-15	3.1000	3.4800	2.63000	2.9000	-18.994%	4,653,254	-27.931%
2024-11-14	3.0300	4.8800	2.76000	3.5800	+122.360%	167,291,753	-41.620%
2024-11-13	1.8200	1.8600	1.56500	1.6100	-11.538%	723,572	+29.814%
2024-11-12	1.9000	1.9400	1.70000	1.8200	-4.211%	450,387	+14.835%
2024-11-11	2.1000	2.1000	1.86000	1.9000	-5.473%	374,914	+10.000%
2024-11-08	2.1600	2.2286	1.80000	2.0100	-10.667%	967,974	+3.980%
2024-11-07	2.4600	2.5800	2.22000	2.2500	-5.063%	445,088	-7.111%
2024-11-06	2.3700	2.4600	2.17000	2.3700	+2.597%	465,457	-11.814%
2024-11-05	2.2000	2.5000	2.15010	2.3100	+2.212%	656,288	-9.524%
2024-11-04	2.3400	2.4700	2.26000	2.2600	-12.403%	697,774	-7.522%
2024-11-01	2.7900	2.7900	2.53000	2.5800	-3.008%	597,263	-18.992%
2024-10-31	2.8700	2.8900	2.51000	2.6600	-2.206%	1,092,852	-21.429%
2024-10-30	2.8900	3.2000	2.60000	2.7200	-5.226%	2,297,716	-23.162%
2024-10-29	2.6700	3.6500	2.55000	2.8700	+6.691%	13,734,208	-27.178%
2024-10-28	2.0200	3.0800	1.95500	2.6900	+19.556%	8,572,228	-22.305%
2024-10-25	2.0400	3.0600	1.90000	2.2500	+30.814%	51,736,310	-7.111%
2024-10-24	2.0600	2.1500	1.54000	1.7200	-22.523%	3,525,033	+21.512%
2024-10-23	1.7300	3.9700	1.72010	2.2200	+32.143%	75,025,770	-5.856%
2024-10-22	1.7900	1.8300	1.61000	1.6800	-6.667%	1,260,700	+24.405%
2024-10-21	2.3800	2.4500	1.55000	1.8000	-21.053%	1,945,422	+16.111%
2024-10-18	2.3000	2.5500	2.14000	2.2800	+1.333%	721,464	-8.333%
2024-10-17	2.5100	2.5600	2.14000	2.2500	-10.359%	705,500	-7.111%
2024-10-16	2.6000	2.6700	2.31000	2.5100	-6.691%	846,742	-16.733%
2024-10-15	2.8000	2.9900	2.25000	2.6900	-44.075%	2,001,315	-22.305%
2024-10-04	5.2500	5.5500	4.58500	4.8100	-20.823%	162,761	-56.549%
2024-10-03	6.5750	6.7700	5.83010	6.0750	-8.302%	162,224	-65.597%
2024-10-02	7.0900	7.5000	6.31500	6.6250	-16.245%	227,230	-68.453%
2024-10-01	10.1000	10.4350	7.01000	7.9100	+68.119%	4,048,643	-73.578%
2024-09-30	13.2950	13.3550	3.93500	4.7050	-64.571%	683,014	-55.579%
2024-09-27	12.0150	13.5000	12.01500	13.2800	+10.529%	17,489	-84.262%
2024-09-26	13.6750	13.6750	11.85250	12.0150	-11.978%	30,355	-82.605%
2024-09-25	14.0500	14.0500	13.14500	13.6500	+4.159%	7,165	-84.689%
2024-09-24	14.0000	14.0550	13.10500	13.1050	-6.393%	12,651	-84.052%
2024-09-23	14.1750	14.4120	13.85500	14.0000	+1.047%	10,466	-85.071%
2024-09-20	14.0250	14.3500	13.50000	13.8550	+5.441%	14,190	-84.915%
2024-09-19	14.7950	14.7950	12.83500	13.1400	-5.603%	15,090	-84.094%
2024-09-18	14.5500	14.5500	13.85500	13.9200	-2.487%	8,254	-84.986%
2024-09-17	14.8000	15.0250	14.09500	14.2750	-4.770%	8,200	-85.359%
2024-09-16	15.2250	16.5000	14.67800	14.9900	+0.604%	21,973	-86.057%
2024-09-13	14.9600	15.2200	14.41000	14.9000	+3.043%	7,697	-85.973%
2024-09-12	13.5000	15.5000	13.00500	14.4600	+8.763%	17,518	-85.546%
2024-09-11	13.5000	13.5000	12.75500	13.2950	+1.838%	6,090	-84.280%
2024-09-10	14.0000	14.8000	13.04500	13.0550	-3.009%	11,607	-83.991%
2024-09-09	14.7600	14.7600	13.25000	13.4600	-4.267%	5,185	-84.473%
2024-09-06	15.5000	15.5000	14.00000	14.0600	-6.016%	5,795	-85.135%
2024-09-05	14.3750	15.0000	14.37500	14.9600	+4.324%	10,865	-86.029%
2024-09-04	16.0000	16.0000	14.00000	14.3400	-10.347%	18,580	-85.425%
2024-09-03	19.9400	19.9400	15.99000	15.9950	-18.951%	24,437	-86.933%
2024-08-30	19.9250	19.9250	18.92500	19.7350	+2.894%	4,907	-89.410%
2024-08-29	20.0000	20.0000	18.80500	19.1800	+2.787%	5,626	-89.103%
2024-08-28	19.7000	19.7000	18.27000	18.6600	-6.747%	7,423	-88.800%
2024-08-27	21.3500	22.0000	20.00000	20.0100	-6.298%	9,484	-89.555%
2024-08-26	24.7650	24.7650	21.00250	21.3550	-10.835%	15,116	-90.213%
2024-08-23	21.7150	25.7500	20.65500	23.9500	+12.178%	17,525	-91.273%
2024-08-22	20.1500	21.9550	19.87500	21.3500	+4.146%	11,568	-90.211%
2024-08-21	20.5000	21.0000	19.02000	20.5000	+4.220%	7,287	-89.805%
2024-08-20	20.2000	20.4950	19.39500	19.6700	-3.814%	7,849	-89.375%
2024-08-19	19.9000	20.6800	19.53500	20.4500	+5.250%	5,894	-89.780%
2024-08-16	19.6750	19.7000	19.11500	19.4300	+1.198%	1,647	-89.243%
2024-08-15	19.2600	19.5050	18.54740	19.2000	+1.053%	2,972	-89.115%
2024-08-14	20.4650	20.4650	18.63500	19.0000	-4.330%	4,043	-89.000%
2024-08-13	18.8850	20.4800	18.25510	19.8600	+5.723%	5,623	-89.476%
2024-08-12	19.0000	19.2200	17.61000	18.7850	+5.534%	9,149	-88.874%
2024-08-09	19.2750	19.4750	17.60500	17.8000	-4.940%	4,054	-88.258%
2024-08-08	18.6850	19.5000	17.81000	18.7250	+2.183%	2,501	-88.838%
2024-08-07	19.8100	19.9700	17.75500	18.3250	-5.395%	3,998	-88.595%
2024-08-06	19.5100	20.1900	19.37000	19.3700	-3.704%	4,812	-89.210%
2024-08-05	18.0500	20.4950	18.00000	20.1150	-5.319%	4,910	-89.610%
2024-08-02	20.6150	21.3200	19.02500	21.2450	+1.919%	8,307	-90.162%
2024-08-01	21.8800	22.0000	20.60000	20.8450	-5.077%	4,520	-89.974%
2024-07-31	21.0250	21.9600	20.66000	21.9600	+6.292%	6,845	-90.483%
2024-07-30	21.5350	21.9450	20.50000	20.6600	-3.571%	3,819	-89.884%
2024-07-29	22.5850	22.5850	21.00000	21.4250	-4.353%	3,389	-90.245%
2024-07-26	23.3300	24.0900	21.70500	22.4000	-4.478%	5,664	-90.670%
2024-07-25	22.0450	24.5500	22.04500	23.4500	+6.349%	6,286	-91.087%
2024-07-24	22.1000	29.5000	21.50000	22.0500	-2.520%	9,471	-90.522%
2024-07-23	23.9000	23.9000	22.15500	22.6200	-2.078%	4,177	-90.760%
2024-07-22	21.4400	23.8025	20.28500	23.1000	+11.058%	11,387	-90.952%
2024-07-19	21.6650	21.6650	20.00000	20.8000	-2.324%	4,999	-89.952%
2024-07-18	23.4650	24.2300	21.01000	21.2950	-9.112%	11,130	-90.185%
2024-07-17	24.8850	25.0000	22.55000	23.4300	-1.987%	12,662	-91.080%
2024-07-16	24.5000	24.5000	22.40000	23.9050	+4.503%	14,264	-91.257%
2024-07-15	25.5000	25.5000	21.55000	22.8750	-4.688%	13,139	-90.863%
2024-07-12	22.9500	24.3450	21.38010	24.0000	+9.091%	9,989	-91.292%
2024-07-11	21.1500	22.0243	20.50000	22.0000	+4.937%	5,684	-90.500%
2024-07-10	21.0000	21.3200	20.00500	20.9650	-1.108%	7,288	-90.031%
2024-07-09	21.7450	22.9845	20.39000	21.2000	-3.658%	8,741	-90.142%
2024-07-08	22.9450	22.9450	21.54000	22.0050	-2.676%	4,449	-90.502%
2024-07-05	23.8900	23.8900	21.70500	22.6100	-1.834%	5,201	-90.756%
2024-07-03	22.6050	23.7500	22.41500	23.0325	+0.425%	4,946	-90.926%
2024-07-02	25.0000	25.0000	22.81500	22.9350	-6.062%	4,544	-90.887%
2024-07-01	25.5750	26.0000	24.10500	24.4150	-2.340%	3,436	-91.440%
2024-06-28	24.4850	25.4700	24.48500	25.0000	+2.733%	2,985	-91.640%
2024-06-27	25.3700	25.4950	23.03000	24.3350	-3.452%	5,718	-91.412%
2024-06-26	25.6250	25.6250	24.65000	25.2050	-1.254%	2,067	-91.708%
2024-06-25	26.5000	26.9850	25.30000	25.5250	-1.827%	2,202	-91.812%
2024-06-24	25.9000	26.0000	24.50000	26.0000	+4.000%	5,260	-91.962%
2024-06-21	26.0000	26.0000	25.00000	25.0000	-1.205%	6,706	-91.640%
2024-06-20	27.3000	27.3000	25.07500	25.3050	-2.879%	4,770	-91.741%
2024-06-18	26.5000	26.7450	26.05000	26.0550	-1.176%	6,350	-91.979%
2024-06-17	31.9000	31.9000	26.00000	26.3650	-15.075%	15,107	-92.073%
2024-06-14	32.4250	32.4250	30.77000	31.0450	-3.407%	2,788	-93.268%
2024-06-13	32.4200	33.0000	31.25000	32.1400	-3.324%	2,259	-93.497%
2024-06-12	32.3500	34.0000	32.35000	33.2450	+4.151%	4,872	-93.713%
2024-06-11	32.0000	32.4000	30.90000	31.9200	+0.773%	2,199	-93.452%
2024-06-10	31.5000	32.5000	31.00000	31.6750	+0.587%	5,052	-93.402%
2024-06-07	32.0750	32.0800	30.60000	31.4900	-1.854%	5,068	-93.363%
2024-06-06	31.9350	32.7750	31.52500	32.0850	+0.266%	2,923	-93.486%
2024-06-05	33.6550	33.9950	31.50000	32.0000	+0.047%	7,752	-93.469%
2024-06-04	32.3500	33.1050	31.15000	31.9850	-3.061%	4,196	-93.466%
2024-06-03	35.1900	35.7500	32.75500	32.9950	-5.200%	4,093	-93.666%
2024-05-31	33.4850	35.0000	32.50000	34.8050	+5.470%	7,015	-93.995%
2024-05-30	32.0000	33.0000	31.69500	33.0000	+3.125%	3,399	-93.667%
2024-05-29	31.7500	32.0000	31.17500	32.0000	+1.587%	1,811	-93.469%
2024-05-28	32.3150	32.3150	31.00500	31.5000	-0.631%	3,648	-93.365%
2024-05-24	32.0600	32.1000	30.67500	31.7000	+1.116%	4,143	-93.407%
2024-05-23	33.5000	33.9900	30.58000	31.3500	-6.543%	8,006	-93.333%
2024-05-22	35.0000	35.0000	33.00000	33.5450	-3.384%	3,520	-93.770%
2024-05-21	34.9500	34.9500	33.75000	34.7200	+1.180%	2,411	-93.980%
2024-05-20	35.5000	35.5000	33.32000	34.3150	+2.894%	9,356	-93.909%
2024-05-17	35.0000	35.0000	33.00000	33.3500	-2.883%	3,488	-93.733%
2024-05-16	36.4500	36.4500	33.84500	34.3400	-1.984%	4,473	-93.914%
2024-05-15	37.5000	37.7500	33.50500	35.0350	-5.311%	14,415	-94.035%
2024-05-14	35.5000	38.0000	35.50000	37.0000	+3.962%	6,951	-94.351%
2024-05-13	35.0000	36.5000	34.75000	35.5900	+6.175%	6,983	-94.128%
2024-05-10	33.5000	35.5000	33.25000	33.5200	-0.975%	3,747	-93.765%
2024-05-09	34.9000	34.9000	33.50000	33.8500	-0.514%	2,485	-93.826%
2024-05-08	33.8200	34.7500	33.27500	34.0250	+0.785%	3,096	-93.857%
2024-05-07	35.4950	35.9700	33.00000	33.7600	-3.900%	4,902	-93.809%
2024-05-06	34.7450	35.5000	33.92500	35.1300	+4.866%	4,477	-94.051%
2024-05-03	34.3650	34.3650	32.74000	33.5000	0.000%	4,222	-93.761%
2024-05-02	33.1050	34.0000	31.70500	33.5000	+1.515%	6,157	-93.761%
2024-05-01	35.5000	36.8450	30.00500	33.0000	-4.514%	13,789	-93.667%
2024-04-30	36.5100	45.5000	34.01500	34.5600	-0.832%	66,521	-93.953%
2024-04-29	35.1800	35.2500	34.00500	34.8500	+3.259%	2,497	-94.003%
2024-04-26	36.0000	36.0000	32.75000	33.7500	-6.224%	3,541	-93.807%
2024-04-25	37.6200	37.6200	35.07000	35.9900	-5.289%	1,542	-94.193%

.dark-mode .QfNRhT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QfNRhT{ color: #333333; background-color: white; border: 2px solid #333333; }UAVSAgEagle Aerial Systems, Inc.stock NYSEAMERICAN

UAVS
AgEagle Aerial Systems, Inc.
stock NYSEAMERICAN