Dark

UAVS
AgEagle Aerial Systems, Inc.
stock NYSEAMERICAN

At Close

Feb 6, 2026 3:59:57 PM EST

1.10USD+12.887%(+0.13)2,310,712

1.00Bid 1.12Ask 0.12Spread

Pre-market

Feb 6, 2026 9:23:30 AM EST

1.02USD+5.062%(+0.05)31,066

After-hours

Feb 5, 2026 4:56:30 PM EST

0.9700USD-1.373%(-0.0135)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-06	1.0400	1.1200	1.03000	1.1000	+13.402%	2,310,712	0.000%
2026-02-05	0.9885	1.0500	0.97000	0.9700	-3.960%	2,975,644	+13.402%
2026-02-04	1.0700	1.1100	1.00000	1.0100	-7.339%	2,683,836	+8.911%
2026-02-03	1.0600	1.1050	1.05000	1.0900	+3.810%	2,301,502	+0.917%
2026-02-02	1.0300	1.1000	1.02000	1.0500	0.000%	2,464,204	+4.762%
2026-01-30	1.1000	1.1250	1.05000	1.0500	-8.696%	2,318,477	+4.762%
2026-01-29	1.2000	1.2000	1.09000	1.1500	-2.542%	4,051,137	-4.348%
2026-01-28	1.2400	1.2600	1.17000	1.1800	-3.279%	3,125,055	-6.780%
2026-01-27	1.2000	1.2800	1.18000	1.2200	+0.826%	2,558,628	-9.836%
2026-01-26	1.2900	1.3000	1.20000	1.2100	-9.701%	3,823,549	-9.091%
2026-01-23	1.3900	1.4200	1.30000	1.3400	-4.286%	3,460,394	-17.910%
2026-01-22	1.3100	1.4250	1.29000	1.4000	+10.236%	6,934,888	-21.429%
2026-01-21	1.2700	1.3500	1.23000	1.2700	-4.511%	5,798,268	-13.386%
2026-01-20	1.3700	1.4100	1.32000	1.3300	-7.639%	6,625,097	-17.293%
2026-01-16	1.5100	1.5399	1.42000	1.4400	-7.692%	7,057,932	-23.611%
2026-01-15	1.6600	1.6600	1.52000	1.5600	-7.692%	8,135,880	-29.487%
2026-01-14	1.7600	1.8050	1.61000	1.6900	-3.977%	12,015,687	-34.911%
2026-01-13	1.9200	2.1300	1.70000	1.7600	+11.392%	50,171,975	-37.500%
2026-01-12	1.7700	1.8250	1.53000	1.5800	-7.059%	12,625,830	-30.380%
2026-01-09	1.9000	1.9000	1.66000	1.7000	-2.299%	20,859,793	-35.294%
2026-01-08	1.4300	1.9000	1.40000	1.7400	+45.000%	43,043,956	-36.782%
2026-01-07	1.4600	1.5000	1.19000	1.2000	-14.894%	7,622,300	-8.333%
2026-01-06	1.4000	1.5000	1.30000	1.4100	-4.082%	11,730,378	-21.986%
2026-01-05	1.2500	1.6200	1.16000	1.4700	+19.512%	34,324,200	-25.170%
2026-01-02	1.1600	1.2700	1.00000	1.2300	+51.143%	129,755,541	-10.569%
2025-12-31	0.8200	0.8599	0.81000	0.8138	-1.751%	1,896,684	+35.168%
2025-12-30	0.8900	0.8949	0.81000	0.8283	-6.922%	2,494,226	+32.802%
2025-12-29	0.9346	0.9450	0.85680	0.8899	-5.330%	1,984,850	+23.609%
2025-12-26	0.9700	0.9700	0.92000	0.9400	-2.063%	853,940	+17.021%
2025-12-24	1.0100	1.0200	0.93620	0.9598	-2.628%	1,022,296	+14.607%
2025-12-23	1.0500	1.0700	0.98000	0.9857	-7.009%	2,196,537	+11.596%
2025-12-22	1.0700	1.1400	1.02000	1.0600	+2.913%	3,356,432	+3.774%
2025-12-19	0.9028	1.0500	0.90270	1.0300	+15.303%	2,450,108	+6.796%
2025-12-18	0.9500	0.9700	0.85000	0.8933	-4.049%	2,895,459	+23.139%
2025-12-17	1.0600	1.0701	0.93020	0.9310	-12.170%	3,194,839	+18.153%
2025-12-16	1.0500	1.1000	1.05000	1.0600	0.000%	1,101,015	+3.774%
2025-12-15	1.1500	1.1600	1.06000	1.0600	-5.357%	1,389,450	+3.774%
2025-12-12	1.1800	1.1800	1.10000	1.1200	-3.448%	1,194,843	-1.786%
2025-12-11	1.2000	1.2100	1.15000	1.1600	-3.333%	1,202,512	-5.172%
2025-12-10	1.2500	1.2800	1.20000	1.2000	-6.250%	1,085,947	-8.333%
2025-12-09	1.2300	1.3000	1.20000	1.2800	+5.785%	1,663,487	-14.063%
2025-12-08	1.2500	1.2700	1.19000	1.2100	-3.968%	1,465,299	-9.091%
2025-12-05	1.3400	1.3400	1.23000	1.2600	-7.353%	1,824,553	-12.698%
2025-12-04	1.2900	1.3900	1.26000	1.3600	+5.426%	1,964,584	-19.118%
2025-12-03	1.2000	1.2900	1.16000	1.2900	+8.403%	1,321,962	-14.729%
2025-12-02	1.1800	1.2300	1.18000	1.1900	+0.847%	572,585	-7.563%
2025-12-01	1.2700	1.2800	1.18000	1.1800	-10.606%	1,469,147	-6.780%
2025-11-28	1.3200	1.3700	1.28000	1.3200	+3.125%	529,841	-16.667%
2025-11-26	1.2600	1.3300	1.24430	1.2800	+0.787%	1,114,504	-14.063%
2025-11-25	1.2600	1.3200	1.19000	1.2700	+2.419%	1,129,458	-13.386%
2025-11-24	1.1900	1.2600	1.16000	1.2400	+5.085%	1,049,226	-11.290%
2025-11-21	1.0600	1.2100	1.05040	1.1800	+11.321%	1,712,869	-6.780%
2025-11-20	1.1400	1.1900	1.06000	1.0600	-4.505%	1,616,951	+3.774%
2025-11-19	1.1500	1.1950	1.10000	1.1100	-3.478%	1,297,783	-0.901%
2025-11-18	1.1100	1.1850	1.07000	1.1500	+0.877%	1,186,123	-4.348%
2025-11-17	1.2600	1.2800	1.13000	1.1400	-8.065%	1,358,810	-3.509%
2025-11-14	1.1700	1.2800	1.16000	1.2400	+0.813%	1,115,940	-11.290%
2025-11-13	1.3100	1.3250	1.18010	1.2300	-7.519%	1,721,478	-10.569%
2025-11-12	1.3800	1.4500	1.30000	1.3300	-4.317%	1,917,613	-17.293%
2025-11-11	1.4000	1.4200	1.36000	1.3900	-1.418%	854,613	-20.863%
2025-11-10	1.4000	1.4400	1.32000	1.4100	+4.444%	1,502,581	-21.986%
2025-11-07	1.2800	1.3900	1.25000	1.3500	+3.053%	2,405,883	-18.519%
2025-11-06	1.6200	1.6500	1.29000	1.3100	-22.941%	3,678,486	-16.031%
2025-11-05	1.6400	1.7300	1.62000	1.7000	+3.659%	1,174,990	-35.294%
2025-11-04	1.6200	1.7400	1.62000	1.6400	-6.286%	1,609,208	-32.927%
2025-11-03	1.8900	1.9000	1.75000	1.7500	-8.377%	1,677,983	-37.143%
2025-10-31	1.8300	1.9250	1.81500	1.9100	+2.688%	1,492,692	-42.408%
2025-10-30	1.8300	1.9200	1.80500	1.8600	+1.639%	2,653,334	-40.860%
2025-10-29	1.9000	1.9600	1.81000	1.8300	-3.684%	2,123,314	-39.891%
2025-10-28	2.0100	2.0290	1.87500	1.9000	-5.473%	1,863,835	-42.105%
2025-10-27	2.1000	2.1350	2.01000	2.0100	-3.365%	1,695,478	-45.274%
2025-10-24	2.1400	2.1800	2.04000	2.0800	-0.952%	2,510,501	-47.115%
2025-10-23	1.9900	2.1300	1.97830	2.1000	+7.143%	1,799,602	-47.619%
2025-10-22	2.0300	2.0883	1.89010	1.9600	-3.448%	2,408,795	-43.878%
2025-10-21	2.1600	2.1800	2.00000	2.0300	-6.881%	2,585,634	-45.813%
2025-10-20	2.1700	2.2500	2.12130	2.1800	+3.318%	2,860,603	-49.541%
2025-10-17	2.0900	2.1250	1.95000	2.1100	-2.315%	4,607,466	-47.867%
2025-10-16	2.3500	2.5900	2.14000	2.1600	-7.692%	5,144,037	-49.074%
2025-10-15	2.5700	2.6000	2.27190	2.3400	-4.098%	3,526,306	-52.991%
2025-10-14	2.2200	2.5100	2.13000	2.4400	+4.274%	5,399,921	-54.918%
2025-10-13	2.1800	2.4000	2.10000	2.3400	+11.429%	4,359,421	-52.991%
2025-10-10	2.3100	2.4200	2.10000	2.1000	-6.250%	4,276,915	-47.619%
2025-10-09	2.4600	2.6300	2.20000	2.2400	-8.571%	6,097,765	-50.893%
2025-10-08	2.6500	2.6700	2.40000	2.4500	-6.130%	3,764,787	-55.102%
2025-10-07	2.8900	2.9183	2.43500	2.6100	-9.689%	8,446,952	-57.854%
2025-10-06	2.6800	2.8900	2.64000	2.8900	+12.016%	6,915,926	-61.938%
2025-10-03	2.5500	2.6300	2.38000	2.5800	+3.614%	7,312,888	-57.364%
2025-10-02	2.2000	2.5500	2.19000	2.4900	+14.747%	8,043,440	-55.823%
2025-10-01	1.9800	2.2000	1.98000	2.1700	+7.960%	3,085,592	-49.309%
2025-09-30	2.0400	2.2100	1.93000	2.0100	-1.471%	4,817,572	-45.274%
2025-09-29	2.0900	2.1088	1.97000	2.0400	0.000%	2,463,765	-46.078%
2025-09-26	2.0100	2.1100	1.98000	2.0400	+3.030%	2,604,786	-46.078%
2025-09-25	2.0000	2.0900	1.92000	1.9800	-7.477%	3,507,287	-44.444%
2025-09-24	2.1700	2.3000	2.12000	2.1400	+1.422%	3,672,076	-48.598%
2025-09-23	2.1600	2.3700	2.09000	2.1100	+0.476%	8,676,384	-47.867%
2025-09-22	2.0200	2.2200	1.90000	2.1000	+4.478%	5,488,204	-47.619%
2025-09-19	1.8400	2.0800	1.81000	2.0100	+9.836%	6,960,462	-45.274%
2025-09-18	1.8500	1.9200	1.83000	1.8300	+1.667%	2,470,649	-39.891%
2025-09-17	1.8000	1.9200	1.78000	1.8000	-0.552%	2,925,064	-38.889%
2025-09-16	1.7200	1.8400	1.70000	1.8100	+7.101%	2,245,957	-39.227%
2025-09-15	1.8300	1.8480	1.62000	1.6900	-6.111%	4,859,918	-34.911%
2025-09-12	1.8700	1.8909	1.79000	1.8000	-3.226%	3,002,035	-38.889%
2025-09-11	1.8800	1.9400	1.84000	1.8600	-9.268%	5,989,769	-40.860%
2025-09-10	1.9100	2.1299	1.88070	2.0500	+7.330%	5,497,881	-46.341%
2025-09-09	1.9300	1.9600	1.88000	1.9100	-1.546%	1,365,859	-42.408%
2025-09-08	1.8700	1.9600	1.87000	1.9400	+4.865%	2,346,341	-43.299%
2025-09-05	1.7700	1.8700	1.75000	1.8500	+4.520%	1,341,628	-40.541%
2025-09-04	1.8300	1.8473	1.72000	1.7700	-3.279%	2,182,525	-37.853%
2025-09-03	1.8700	1.9000	1.82000	1.8300	-1.081%	1,276,611	-39.891%
2025-09-02	1.8800	1.9100	1.81120	1.8500	-3.141%	1,408,547	-40.541%
2025-08-29	2.0000	2.0600	1.91000	1.9100	-3.535%	1,725,489	-42.408%
2025-08-28	1.9600	2.0200	1.92000	1.9800	+2.062%	1,972,788	-44.444%
2025-08-27	2.0800	2.1000	1.94000	1.9400	-7.619%	2,626,976	-43.299%
2025-08-26	1.9100	2.1500	1.90000	2.1000	+8.247%	4,368,029	-47.619%
2025-08-25	1.9300	1.9600	1.86000	1.9400	-1.020%	1,964,353	-43.299%
2025-08-22	1.9300	1.9850	1.87000	1.9600	+2.083%	2,174,702	-43.878%
2025-08-21	1.8200	1.9800	1.76000	1.9200	+5.495%	3,548,485	-42.708%
2025-08-20	1.7100	1.8300	1.65990	1.8200	+3.409%	2,783,827	-39.560%
2025-08-19	1.9400	1.9700	1.72500	1.7600	-5.376%	3,903,852	-37.500%
2025-08-18	2.0400	2.0567	1.85500	1.8600	-9.268%	4,238,678	-40.860%
2025-08-15	2.1500	2.4000	2.02000	2.0500	0.000%	7,473,313	-46.341%
2025-08-14	2.0500	2.0900	2.00000	2.0500	-4.651%	2,667,608	-46.341%
2025-08-13	2.1600	2.1700	2.08000	2.1500	+0.939%	3,543,753	-48.837%
2025-08-12	2.0100	2.1600	1.97000	2.1300	+4.926%	4,501,338	-48.357%
2025-08-11	2.0800	2.1499	1.98000	2.0300	-2.871%	3,968,572	-45.813%
2025-08-08	2.2400	2.2450	2.05000	2.0900	-6.696%	5,933,131	-47.368%
2025-08-07	2.3500	2.5300	2.21000	2.2400	-3.030%	4,922,926	-50.893%
2025-08-06	2.5600	2.6800	2.30000	2.3100	-6.855%	7,257,540	-52.381%
2025-08-05	2.2500	2.6200	2.22000	2.4800	+2.905%	10,345,242	-55.645%
2025-08-04	1.9800	2.4850	1.97000	2.4100	+25.521%	8,566,254	-54.357%
2025-08-01	1.9300	2.0200	1.80000	1.9200	-4.478%	4,497,828	-42.708%
2025-07-31	2.1000	2.1500	2.01000	2.0100	-2.899%	3,929,164	-45.274%
2025-07-30	2.0800	2.2600	2.05000	2.0700	-12.658%	6,244,643	-46.860%
2025-07-29	2.7400	2.7400	2.37000	2.3700	-0.837%	12,137,041	-53.586%
2025-07-28	2.8000	2.8500	2.39000	2.3900	-13.091%	8,757,857	-53.975%
2025-07-25	2.6300	3.1300	2.61000	2.7500	-7.718%	9,822,872	-60.000%
2025-07-24	3.6050	3.6050	2.82000	2.9800	+0.337%	36,171,674	-63.087%
2025-07-23	2.1800	2.9700	2.10000	2.9700	+40.094%	36,094,113	-62.963%
2025-07-22	2.2800	2.3100	2.03000	2.1200	+9.278%	18,067,845	-48.113%
2025-07-21	2.3800	2.6700	1.86000	1.9400	-3.960%	32,660,818	-43.299%
2025-07-18	2.0100	2.3700	1.75000	2.0200	+37.415%	145,846,229	-45.545%
2025-07-17	1.5500	1.6450	1.41000	1.4700	+0.685%	6,133,815	-25.170%
2025-07-16	1.3100	1.5000	1.28000	1.4600	+15.873%	6,679,711	-24.658%
2025-07-15	1.3700	1.4300	1.25000	1.2600	-15.436%	5,637,492	-12.698%
2025-07-14	1.7600	1.7800	1.42000	1.4900	-6.875%	12,827,782	-26.174%
2025-07-11	1.4100	1.6300	1.32000	1.6000	+29.032%	15,316,625	-31.250%
2025-07-10	1.2300	1.2700	1.17000	1.2400	+3.333%	6,269,834	-11.290%
2025-07-09	1.1600	1.2300	1.14190	1.2000	+4.348%	1,384,537	-8.333%
2025-07-08	1.1700	1.1800	1.11000	1.1500	0.000%	724,570	-4.348%
2025-07-07	1.1300	1.2000	1.09000	1.1500	+5.505%	1,631,075	-4.348%
2025-07-03	1.1100	1.1250	1.08000	1.0900	-0.909%	415,833	+0.917%
2025-07-02	1.0700	1.1100	1.07000	1.1000	+1.852%	755,351	0.000%
2025-07-01	1.0300	1.1100	1.01500	1.0800	+4.854%	1,019,696	+1.852%
2025-06-30	1.0800	1.1400	1.03000	1.0300	-4.630%	2,014,676	+6.796%
2025-06-27	1.1700	1.1700	1.06000	1.0800	-6.087%	1,053,423	+1.852%
2025-06-26	1.1200	1.1600	1.07500	1.1500	+2.679%	1,561,416	-4.348%
2025-06-25	1.0700	1.1500	1.06000	1.1200	+5.660%	2,176,543	-1.786%
2025-06-24	1.1200	1.1299	1.02000	1.0600	-5.357%	1,421,418	+3.774%
2025-06-23	1.1100	1.1404	0.97000	1.1200	-3.448%	3,024,041	-1.786%
2025-06-20	1.2700	1.2750	1.08000	1.1600	-7.937%	3,903,282	-5.172%
2025-06-18	1.3100	1.3400	1.25000	1.2600	-2.326%	2,316,334	-12.698%
2025-06-17	1.5600	1.5600	1.21000	1.2900	-15.686%	5,608,507	-14.729%
2025-06-16	1.3400	1.5800	1.28000	1.5300	+17.692%	7,739,800	-28.105%
2025-06-13	1.3400	1.4000	1.17000	1.3000	+8.333%	6,448,555	-15.385%
2025-06-12	1.2100	1.2600	1.13000	1.2000	+0.840%	2,770,826	-8.333%
2025-06-11	1.3900	1.3900	1.13000	1.1900	-15.000%	4,967,686	-7.563%
2025-06-10	1.5800	1.5997	1.32000	1.4000	-4.762%	5,663,423	-21.429%
2025-06-09	1.4100	1.6400	1.31000	1.4700	+18.548%	21,321,767	-25.170%
2025-06-06	1.1200	1.4400	1.07000	1.2400	+16.981%	10,485,781	-11.290%
2025-06-05	1.1100	1.3100	1.02000	1.0600	0.000%	5,372,999	+3.774%
2025-06-04	1.2300	1.2399	1.04000	1.0600	-13.821%	3,752,267	+3.774%
2025-06-03	1.1700	1.4300	1.15010	1.2300	-4.651%	4,648,262	-10.569%
2025-06-02	0.8500	1.4800	0.81120	1.2900	+63.270%	26,931,060	-14.729%
2025-05-30	0.8500	0.8500	0.79010	0.7901	-7.591%	149,073	+39.223%
2025-05-29	0.8734	0.8734	0.82000	0.8550	+0.234%	124,903	+28.655%
2025-05-28	0.8332	0.8750	0.83145	0.8530	-0.409%	223,479	+28.957%
2025-05-27	0.8090	0.8565	0.79470	0.8565	+6.266%	294,925	+28.430%
2025-05-23	0.8000	0.8190	0.78360	0.8060	-0.494%	169,869	+36.476%
2025-05-22	0.7774	0.8200	0.75000	0.8100	+4.381%	400,778	+35.802%
2025-05-21	0.8209	0.8298	0.75000	0.7760	-5.227%	581,595	+41.753%
2025-05-20	0.8810	0.9100	0.80440	0.8188	-8.134%	390,927	+34.343%
2025-05-19	0.9100	0.9200	0.86160	0.8913	-2.270%	305,527	+23.415%
2025-05-16	0.9256	0.9700	0.84000	0.9120	+5.009%	1,724,003	+20.614%
2025-05-15	0.8880	0.8880	0.83800	0.8685	-1.742%	290,311	+26.655%
2025-05-14	0.9400	0.9750	0.85700	0.8839	-6.958%	717,674	+24.448%
2025-05-13	0.8878	0.9787	0.87000	0.9500	+7.187%	1,019,622	+15.789%
2025-05-12	0.9500	0.9900	0.85970	0.8863	-1.511%	456,648	+24.111%
2025-05-09	0.9323	0.9400	0.88340	0.8999	-1.413%	193,073	+22.236%
2025-05-08	0.9070	0.9321	0.85000	0.9128	+3.539%	297,837	+20.508%
2025-05-07	0.8526	0.8990	0.83100	0.8816	+0.296%	171,146	+24.773%
2025-05-06	0.8700	0.8899	0.83100	0.8790	+0.965%	140,916	+25.142%
2025-05-05	0.9300	0.9390	0.85000	0.8706	-6.387%	428,274	+26.350%
2025-05-02	0.7991	0.9478	0.78020	0.9300	+24.000%	1,163,561	+18.280%
2025-05-01	0.8200	0.8200	0.75000	0.7500	-6.133%	473,078	+46.667%
2025-04-30	0.9497	0.9497	0.72400	0.7990	-16.771%	1,071,609	+37.672%
2025-04-29	1.0800	1.0800	0.92100	0.9600	-15.044%	795,152	+14.583%
2025-04-28	1.1400	1.1400	1.09000	1.1300	+1.802%	127,271	-2.655%
2025-04-25	1.1100	1.1500	1.09000	1.1100	-2.632%	141,040	-0.901%
2025-04-24	1.0700	1.1400	1.07000	1.1400	+7.547%	213,764	-3.509%
2025-04-23	1.0400	1.1263	1.03000	1.0600	+3.922%	312,064	+3.774%
2025-04-22	1.0200	1.0200	0.98000	1.0200	+0.990%	141,385	+7.843%
2025-04-21	1.0400	1.0700	0.95000	1.0100	-1.942%	225,530	+8.911%
2025-04-17	1.0900	1.1200	0.97760	1.0300	-4.630%	242,577	+6.796%
2025-04-16	1.0700	1.1160	1.04000	1.0800	+1.887%	107,825	+1.852%
2025-04-15	1.1400	1.1799	1.03000	1.0600	-6.195%	253,655	+3.774%
2025-04-14	1.1500	1.1900	1.10000	1.1300	-2.586%	166,782	-2.655%
2025-04-11	1.0500	1.2700	1.05000	1.1600	+10.476%	612,088	-5.172%
2025-04-10	1.0900	1.1000	1.01740	1.0500	-5.405%	154,711	+4.762%
2025-04-09	1.0400	1.1200	0.96000	1.1100	+7.767%	562,023	-0.901%
2025-04-08	1.0300	1.0800	1.02000	1.0300	+1.980%	217,446	+6.796%
2025-04-07	1.0100	1.0300	0.91980	1.0100	-2.885%	250,823	+8.911%
2025-04-04	1.0700	1.0800	0.98000	1.0400	-6.306%	375,471	+5.769%
2025-04-03	1.1900	1.1900	1.11000	1.1100	-9.016%	357,471	-0.901%
2025-04-02	1.2400	1.3000	1.19010	1.2200	-5.426%	534,454	-9.836%
2025-04-01	1.2600	1.3100	1.18160	1.2900	0.000%	248,597	-14.729%
2025-03-31	1.2800	1.2900	1.23000	1.2900	0.000%	209,916	-14.729%
2025-03-28	1.3700	1.3700	1.28000	1.2900	-5.147%	240,940	-14.729%
2025-03-27	1.3600	1.3700	1.32000	1.3600	+1.493%	190,687	-19.118%
2025-03-26	1.3900	1.4300	1.30000	1.3400	-1.471%	228,569	-17.910%
2025-03-25	1.3600	1.3900	1.33000	1.3600	+0.741%	222,955	-19.118%
2025-03-24	1.2800	1.4331	1.26750	1.3500	+5.469%	865,502	-18.519%
2025-03-21	1.3100	1.3100	1.23000	1.2800	-2.290%	309,812	-14.063%
2025-03-20	1.2700	1.3300	1.27000	1.3100	+1.550%	203,936	-16.031%
2025-03-19	1.2700	1.3199	1.25500	1.2900	-0.769%	250,682	-14.729%
2025-03-18	1.3900	1.3931	1.26000	1.3000	-2.985%	229,995	-15.385%
2025-03-17	1.2500	1.3700	1.22000	1.3400	+7.200%	339,027	-17.910%
2025-03-14	1.1600	1.2500	1.16000	1.2500	+5.932%	274,344	-12.000%
2025-03-13	1.2500	1.2500	1.17000	1.1800	-4.839%	205,191	-6.780%
2025-03-12	1.2100	1.2600	1.13000	1.2400	+3.333%	340,975	-11.290%
2025-03-11	1.2100	1.2300	1.18000	1.2000	-1.639%	135,913	-8.333%
2025-03-10	1.2900	1.3063	1.18000	1.2200	-8.271%	445,841	-9.836%
2025-03-07	1.3000	1.3300	1.26000	1.3300	+2.308%	211,110	-17.293%
2025-03-06	1.3000	1.3699	1.28000	1.3000	-3.704%	225,026	-15.385%
2025-03-05	1.3200	1.3600	1.25000	1.3500	+1.504%	209,797	-18.519%
2025-03-04	1.3100	1.3494	1.20590	1.3300	-0.746%	472,774	-17.293%
2025-03-03	1.4800	1.4900	1.34000	1.3400	-8.219%	451,466	-17.910%
2025-02-28	1.4400	1.4799	1.43000	1.4600	+1.389%	417,074	-24.658%
2025-02-27	1.5500	1.5501	1.44000	1.4400	-5.263%	360,019	-23.611%
2025-02-26	1.5400	1.6100	1.43000	1.5200	+1.333%	491,480	-27.632%
2025-02-25	1.5700	1.5900	1.47000	1.5000	-6.250%	579,574	-26.667%
2025-02-24	1.6800	1.6800	1.50000	1.6000	-5.325%	612,527	-31.250%
2025-02-21	1.8300	1.8300	1.67000	1.6900	-7.650%	952,511	-34.911%
2025-02-20	1.7400	1.9400	1.73000	1.8300	+5.780%	973,891	-39.891%
2025-02-19	1.9000	1.9188	1.72000	1.7300	-9.896%	820,669	-36.416%
2025-02-18	2.0400	2.0700	1.83000	1.9200	-6.341%	1,359,988	-42.708%
2025-02-14	2.1300	2.1663	2.02000	2.0500	-4.206%	532,166	-46.341%
2025-02-13	2.1600	2.2200	2.08000	2.1400	-0.465%	705,412	-48.598%
2025-02-12	2.1400	2.1700	2.09000	2.1500	-0.922%	254,796	-48.837%
2025-02-11	2.2300	2.2500	2.13000	2.1700	-4.825%	319,060	-49.309%
2025-02-10	2.4300	2.4300	2.21000	2.2800	-4.202%	500,472	-51.754%
2025-02-07	2.2900	2.5700	2.22000	2.3800	+4.386%	534,908	-53.782%
2025-02-06	2.2300	2.3600	2.12000	2.2800	+3.167%	543,978	-51.754%
2025-02-05	2.2000	2.2400	2.12000	2.2100	-1.339%	368,102	-50.226%
2025-02-04	2.3400	2.3699	2.17000	2.2400	+0.901%	398,337	-50.893%
2025-02-03	2.2900	2.2900	2.15000	2.2200	-8.642%	658,738	-50.450%
2025-01-31	2.3700	2.5700	2.35000	2.4300	+1.250%	415,037	-54.733%
2025-01-30	2.5100	2.5400	2.35000	2.4000	-2.834%	395,147	-54.167%
2025-01-29	2.5000	2.6300	2.30000	2.4700	+1.230%	915,086	-55.466%
2025-01-28	2.3900	2.7200	2.33000	2.4400	+7.965%	1,797,325	-54.918%
2025-01-27	2.3800	2.5000	2.18000	2.2600	-8.871%	671,798	-51.327%
2025-01-24	2.5600	2.5950	2.43000	2.4800	-1.587%	584,764	-55.645%
2025-01-23	2.7200	2.7257	2.51000	2.5200	-5.970%	542,357	-56.349%
2025-01-22	2.7400	2.8500	2.66000	2.6800	-0.372%	512,449	-58.955%
2025-01-21	2.8400	2.8784	2.69000	2.6900	-4.947%	511,583	-59.108%
2025-01-17	2.8900	3.0000	2.80000	2.8300	-1.394%	490,342	-61.131%
2025-01-16	2.9800	3.0600	2.84000	2.8700	-4.333%	688,176	-61.672%
2025-01-15	2.8000	3.0000	2.67000	3.0000	+11.524%	1,078,146	-63.333%
2025-01-14	2.7000	2.7500	2.58000	2.6900	+3.462%	702,869	-59.108%
2025-01-13	2.7800	2.8000	2.42000	2.6000	-11.565%	866,955	-57.692%
2025-01-10	2.7300	3.0884	2.61000	2.9400	+5.376%	1,144,174	-62.585%
2025-01-08	3.0200	3.0300	2.73010	2.7900	-12.813%	1,093,643	-60.573%
2025-01-07	3.1700	3.2000	2.92000	3.2000	-1.538%	1,432,525	-65.625%
2025-01-06	3.4100	3.4876	3.09000	3.2500	-1.515%	1,885,579	-66.154%
2025-01-03	3.5400	3.6000	3.23000	3.3000	-2.941%	2,076,977	-66.667%
2025-01-02	3.5600	3.5609	3.20000	3.4000	-2.017%	1,987,792	-67.647%
2024-12-31	4.2000	4.2385	3.37000	3.4700	-17.381%	2,342,350	-68.300%
2024-12-30	3.8000	4.3100	3.57000	4.2000	+20.000%	4,117,755	-73.810%
2024-12-27	4.1500	4.2800	3.45000	3.5000	-10.256%	3,007,185	-68.571%
2024-12-26	3.4200	4.0300	3.33000	3.9000	+18.541%	3,562,297	-71.795%
2024-12-24	3.2200	3.3500	3.07000	3.2900	+4.114%	965,101	-66.565%
2024-12-23	3.4300	3.4350	3.05000	3.1600	-9.195%	2,444,001	-65.190%
2024-12-20	4.0500	4.3800	3.00130	3.4800	-10.769%	3,791,082	-68.391%
2024-12-19	5.5300	5.5599	3.77000	3.9000	-21.844%	2,313,102	-71.795%
2024-12-18	5.8900	5.9200	4.82000	4.9900	-11.681%	917,710	-77.956%
2024-12-17	6.3900	6.7000	5.50000	5.6500	-17.155%	1,338,241	-80.531%
2024-12-16	5.3500	7.0000	5.21000	6.8200	+31.407%	3,589,033	-83.871%
2024-12-13	5.1100	5.3000	4.52000	5.1900	-2.627%	1,105,395	-78.805%
2024-12-12	5.2800	5.8300	5.11000	5.3300	-0.374%	797,834	-79.362%
2024-12-11	5.7600	5.8550	5.11000	5.3500	-11.862%	1,203,246	-79.439%
2024-12-10	6.3500	6.4999	5.58000	6.0700	-4.259%	757,232	-81.878%
2024-12-09	6.0300	6.7200	5.80000	6.3400	+8.376%	1,394,068	-82.650%
2024-12-06	6.4300	6.5500	5.25000	5.8500	-12.687%	1,836,342	-81.197%
2024-12-05	7.0000	7.2114	6.25000	6.7000	-8.967%	1,466,734	-83.582%
2024-12-04	7.5700	8.3893	7.01000	7.3600	-2.517%	1,529,849	-85.054%
2024-12-03	8.3300	8.6000	7.00000	7.5500	-15.548%	2,235,194	-85.430%
2024-12-02	9.7700	10.4000	7.76010	8.9400	+2.759%	5,830,914	-87.696%
2024-11-29	6.1300	9.7300	6.13000	8.7000	+42.157%	10,594,918	-87.356%
2024-11-27	5.5500	6.3400	5.15000	6.1200	+13.544%	3,744,366	-82.026%
2024-11-26	6.9300	8.0000	5.25000	5.3900	-9.715%	17,406,553	-79.592%
2024-11-25	3.5800	6.2300	3.58000	5.9700	+71.060%	15,396,037	-81.575%
2024-11-22	3.2700	3.6734	3.15000	3.4900	+9.063%	1,232,437	-68.481%
2024-11-21	3.5100	3.5400	3.11000	3.2000	-12.088%	1,505,991	-65.625%
2024-11-20	3.7200	3.8800	3.44000	3.6400	-9.000%	1,772,307	-69.780%
2024-11-19	4.0600	4.5000	3.77150	4.0000	+2.828%	8,343,209	-72.500%
2024-11-18	4.6900	5.2200	3.62000	3.8900	+34.138%	69,641,512	-71.722%
2024-11-15	3.1000	3.4800	2.63000	2.9000	-18.994%	4,653,254	-62.069%
2024-11-14	3.0300	4.8800	2.76000	3.5800	+122.360%	167,291,753	-69.274%
2024-11-13	1.8200	1.8600	1.56500	1.6100	-11.538%	723,572	-31.677%
2024-11-12	1.9000	1.9400	1.70000	1.8200	-4.211%	450,387	-39.560%
2024-11-11	2.1000	2.1000	1.86000	1.9000	-5.473%	374,914	-42.105%
2024-11-08	2.1600	2.2286	1.80000	2.0100	-10.667%	967,974	-45.274%
2024-11-07	2.4600	2.5800	2.22000	2.2500	-5.063%	445,088	-51.111%
2024-11-06	2.3700	2.4600	2.17000	2.3700	+2.597%	465,457	-53.586%
2024-11-05	2.2000	2.5000	2.15010	2.3100	+2.212%	656,288	-52.381%
2024-11-04	2.3400	2.4700	2.26000	2.2600	-12.403%	697,774	-51.327%
2024-11-01	2.7900	2.7900	2.53000	2.5800	-3.008%	597,263	-57.364%
2024-10-31	2.8700	2.8900	2.51000	2.6600	-2.206%	1,092,852	-58.647%
2024-10-30	2.8900	3.2000	2.60000	2.7200	-5.226%	2,297,716	-59.559%
2024-10-29	2.6700	3.6500	2.55000	2.8700	+6.691%	13,734,208	-61.672%
2024-10-28	2.0200	3.0800	1.95500	2.6900	+19.556%	8,572,228	-59.108%
2024-10-25	2.0400	3.0600	1.90000	2.2500	+30.814%	51,736,310	-51.111%
2024-10-24	2.0600	2.1500	1.54000	1.7200	-22.523%	3,525,033	-36.047%
2024-10-23	1.7300	3.9700	1.72010	2.2200	+32.143%	75,025,770	-50.450%
2024-10-22	1.7900	1.8300	1.61000	1.6800	-6.667%	1,260,700	-34.524%
2024-10-21	2.3800	2.4500	1.55000	1.8000	-21.053%	1,945,422	-38.889%
2024-10-18	2.3000	2.5500	2.14000	2.2800	+1.333%	721,464	-51.754%
2024-10-17	2.5100	2.5600	2.14000	2.2500	-10.359%	705,500	-51.111%
2024-10-16	2.6000	2.6700	2.31000	2.5100	-6.691%	846,742	-56.175%
2024-10-15	2.8000	2.9900	2.25000	2.6900	-44.075%	2,001,315	-59.108%
2024-10-04	5.2500	5.5500	4.58500	4.8100	-20.823%	162,761	-77.131%
2024-10-03	6.5750	6.7700	5.83010	6.0750	-8.302%	162,224	-81.893%
2024-10-02	7.0900	7.5000	6.31500	6.6250	-16.245%	227,230	-83.396%
2024-10-01	10.1000	10.4350	7.01000	7.9100	+68.119%	4,048,643	-86.094%
2024-09-30	13.2950	13.3550	3.93500	4.7050	-64.571%	683,014	-76.621%
2024-09-27	12.0150	13.5000	12.01500	13.2800	+10.529%	17,489	-91.717%
2024-09-26	13.6750	13.6750	11.85250	12.0150	-11.978%	30,355	-90.845%
2024-09-25	14.0500	14.0500	13.14500	13.6500	+4.159%	7,165	-91.941%
2024-09-24	14.0000	14.0550	13.10500	13.1050	-6.393%	12,651	-91.606%
2024-09-23	14.1750	14.4120	13.85500	14.0000	+1.047%	10,466	-92.143%
2024-09-20	14.0250	14.3500	13.50000	13.8550	+5.441%	14,190	-92.061%
2024-09-19	14.7950	14.7950	12.83500	13.1400	-5.603%	15,090	-91.629%
2024-09-18	14.5500	14.5500	13.85500	13.9200	-2.487%	8,254	-92.098%
2024-09-17	14.8000	15.0250	14.09500	14.2750	-4.770%	8,200	-92.294%
2024-09-16	15.2250	16.5000	14.67800	14.9900	+0.604%	21,973	-92.662%
2024-09-13	14.9600	15.2200	14.41000	14.9000	+3.043%	7,697	-92.617%
2024-09-12	13.5000	15.5000	13.00500	14.4600	+8.763%	17,518	-92.393%
2024-09-11	13.5000	13.5000	12.75500	13.2950	+1.838%	6,090	-91.726%
2024-09-10	14.0000	14.8000	13.04500	13.0550	-3.009%	11,607	-91.574%
2024-09-09	14.7600	14.7600	13.25000	13.4600	-4.267%	5,185	-91.828%
2024-09-06	15.5000	15.5000	14.00000	14.0600	-6.016%	5,795	-92.176%
2024-09-05	14.3750	15.0000	14.37500	14.9600	+4.324%	10,865	-92.647%
2024-09-04	16.0000	16.0000	14.00000	14.3400	-10.347%	18,580	-92.329%
2024-09-03	19.9400	19.9400	15.99000	15.9950	-18.951%	24,437	-93.123%
2024-08-30	19.9250	19.9250	18.92500	19.7350	+2.894%	4,907	-94.426%
2024-08-29	20.0000	20.0000	18.80500	19.1800	+2.787%	5,626	-94.265%
2024-08-28	19.7000	19.7000	18.27000	18.6600	-6.747%	7,423	-94.105%
2024-08-27	21.3500	22.0000	20.00000	20.0100	-6.298%	9,484	-94.503%
2024-08-26	24.7650	24.7650	21.00250	21.3550	-10.835%	15,116	-94.849%
2024-08-23	21.7150	25.7500	20.65500	23.9500	+12.178%	17,525	-95.407%
2024-08-22	20.1500	21.9550	19.87500	21.3500	+4.146%	11,568	-94.848%
2024-08-21	20.5000	21.0000	19.02000	20.5000	+4.220%	7,287	-94.634%
2024-08-20	20.2000	20.4950	19.39500	19.6700	-3.814%	7,849	-94.408%
2024-08-19	19.9000	20.6800	19.53500	20.4500	+5.250%	5,894	-94.621%
2024-08-16	19.6750	19.7000	19.11500	19.4300	+1.198%	1,647	-94.339%
2024-08-15	19.2600	19.5050	18.54740	19.2000	+1.053%	2,972	-94.271%
2024-08-14	20.4650	20.4650	18.63500	19.0000	-4.330%	4,043	-94.211%
2024-08-13	18.8850	20.4800	18.25510	19.8600	+5.723%	5,623	-94.461%
2024-08-12	19.0000	19.2200	17.61000	18.7850	+5.534%	9,149	-94.144%
2024-08-09	19.2750	19.4750	17.60500	17.8000	-4.940%	4,054	-93.820%
2024-08-08	18.6850	19.5000	17.81000	18.7250	+2.183%	2,501	-94.126%

.dark-mode .qtzsJ0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qtzsJ0{ color: #333333; background-color: white; border: 2px solid #333333; }UAVSAgEagle Aerial Systems, Inc.stock NYSEAMERICAN

UAVS
AgEagle Aerial Systems, Inc.
stock NYSEAMERICAN