Dark

UAVS
AgEagle Aerial Systems, Inc.
stock NYSEAMERICAN

Market Open

Sep 2, 2026 11:26:42 AM EDT

1.09USD+4.327%(+0.05)1,376,478

1.07Bid 1.09Ask 0.02Spread

Pre-market

Sep 2, 2026 9:28:30 AM EDT

1.08USD+3.846%(+0.04)36,242

After-hours

Sep 1, 2026 4:41:30 PM EDT

1.04USD+0.483%(+0.01)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-02	1.0700	1.150000	1.070000	1.0900	+4.808%	1,376,478	0.000%
2026-09-01	1.0800	1.100000	1.020000	1.0400	-7.143%	1,604,244	+4.808%
2026-08-31	1.0700	1.125000	1.050400	1.1200	+3.704%	1,632,549	-2.679%
2026-08-28	1.1300	1.160000	1.055000	1.0800	-3.571%	2,435,142	+0.926%
2026-08-27	1.1100	1.130000	1.079000	1.1200	+1.818%	1,407,332	-2.679%
2026-08-26	1.0700	1.100000	1.055000	1.1000	+1.852%	1,380,859	-0.909%
2026-08-25	1.0800	1.120000	1.060000	1.0800	0.000%	1,910,910	+0.926%
2026-08-24	1.0000	1.090000	0.992200	1.0800	+6.931%	2,584,213	+0.926%
2026-08-21	0.9283	1.090000	0.928300	1.0100	+11.602%	4,546,340	+7.921%
2026-08-20	0.9000	0.930000	0.870101	0.9050	-0.264%	869,627	+20.442%
2026-08-19	0.8601	0.926200	0.851500	0.9074	+6.079%	1,016,299	+20.123%
2026-08-18	0.8802	0.940000	0.851000	0.8554	-7.022%	2,539,179	+27.426%
2026-08-17	1.0300	1.050000	0.901500	0.9200	-15.596%	4,580,306	+18.478%
2026-08-14	1.0900	1.130000	1.040400	1.0900	+1.869%	4,441,203	0.000%
2026-08-13	0.9450	1.080000	0.940100	1.0700	+13.060%	2,903,966	+1.869%
2026-08-12	1.0000	1.010000	0.920000	0.9464	-4.904%	2,303,325	+15.173%
2026-08-11	1.0600	1.090000	0.975100	0.9952	-1.465%	2,996,528	+9.526%
2026-08-10	0.9360	1.100000	0.936000	1.0100	+9.759%	6,726,006	+7.921%
2026-08-07	0.8500	0.958900	0.830000	0.9202	+28.090%	10,737,267	+18.453%
2026-08-06	0.7340	0.739900	0.715000	0.7184	-0.856%	372,898	+51.726%
2026-08-05	0.7600	0.760000	0.720000	0.7246	-1.549%	389,508	+50.428%
2026-08-04	0.7249	0.760200	0.721000	0.7360	+2.336%	996,610	+48.098%
2026-08-03	0.6959	0.735100	0.693500	0.7192	+3.008%	846,487	+51.557%
2026-07-31	0.7207	0.722300	0.680800	0.6982	-2.418%	395,836	+56.116%
2026-07-30	0.6759	0.727000	0.671000	0.7155	+6.110%	775,978	+52.341%
2026-07-29	0.6964	0.706899	0.654100	0.6743	-3.603%	636,258	+61.649%
2026-07-28	0.6832	0.699700	0.660000	0.6995	-0.285%	622,460	+55.826%
2026-07-27	0.7208	0.729600	0.682300	0.7015	-0.778%	559,521	+55.381%
2026-07-24	0.7101	0.717100	0.670000	0.7070	+0.727%	661,171	+54.173%
2026-07-23	0.7203	0.725000	0.690000	0.7019	-1.997%	669,379	+55.293%
2026-07-22	0.7475	0.760000	0.712700	0.7162	-4.507%	496,774	+52.192%
2026-07-21	0.7409	0.758200	0.724800	0.7500	+2.194%	381,536	+45.333%
2026-07-20	0.7282	0.739300	0.698100	0.7339	+0.534%	759,868	+48.522%
2026-07-17	0.7447	0.745700	0.707100	0.7300	-2.887%	747,785	+49.315%
2026-07-16	0.7800	0.782400	0.743600	0.7517	-5.100%	523,789	+45.005%
2026-07-15	0.7853	0.806000	0.781100	0.7921	+0.342%	379,432	+37.609%
2026-07-14	0.7640	0.789900	0.760000	0.7894	+3.732%	385,709	+38.080%
2026-07-13	0.7900	0.800000	0.743500	0.7610	-4.072%	837,368	+43.233%
2026-07-10	0.7987	0.800000	0.773100	0.7933	-0.825%	501,653	+37.401%
2026-07-09	0.8180	0.820000	0.790000	0.7999	-1.051%	637,313	+36.267%
2026-07-08	0.7769	0.810000	0.770000	0.8084	-0.419%	806,716	+34.834%
2026-07-07	0.8410	0.841000	0.790000	0.8118	-4.640%	922,387	+34.270%
2026-07-06	0.8442	0.851300	0.830000	0.8513	+0.746%	430,173	+28.039%
2026-07-02	0.8709	0.909999	0.830100	0.8450	-4.390%	891,945	+28.994%
2026-07-01	0.8900	0.910000	0.870000	0.8838	-0.841%	437,616	+23.331%
2026-06-30	0.8800	0.900000	0.860000	0.8913	+3.399%	939,364	+22.293%
2026-06-29	0.8657	0.880000	0.833000	0.8620	-0.565%	696,325	+26.450%
2026-06-26	0.8200	0.870000	0.816800	0.8669	+5.758%	1,232,942	+25.735%
2026-06-25	0.8600	0.864500	0.810210	0.8197	-5.127%	955,258	+32.975%
2026-06-24	0.8845	0.900000	0.845100	0.8640	-1.818%	930,952	+26.157%
2026-06-23	0.8900	0.910000	0.880000	0.8800	-2.515%	1,187,865	+23.864%
2026-06-22	0.9700	0.970000	0.898050	0.9027	-4.213%	1,442,692	+20.749%
2026-06-18	0.9300	0.947900	0.903000	0.9424	+1.051%	1,675,480	+15.662%
2026-06-17	0.8920	0.938900	0.891600	0.9326	+4.434%	1,747,446	+16.878%
2026-06-16	0.9100	0.920800	0.890000	0.8930	-2.191%	1,284,799	+22.060%
2026-06-15	0.9438	0.958000	0.902000	0.9130	-1.585%	1,556,485	+19.387%
2026-06-12	0.9500	0.954900	0.913000	0.9277	-1.529%	1,451,677	+17.495%
2026-06-11	0.9017	0.948900	0.900000	0.9421	+5.794%	1,770,989	+15.699%
2026-06-10	0.9245	0.946450	0.882700	0.8905	-3.207%	1,740,089	+22.403%
2026-06-09	0.9700	0.988700	0.899900	0.9200	-4.027%	2,124,941	+18.478%
2026-06-08	0.9749	0.993400	0.951550	0.9586	+0.937%	1,939,201	+13.707%
2026-06-05	1.0500	1.050000	0.928900	0.9497	-11.243%	6,146,918	+14.773%
2026-06-04	1.0200	1.080000	1.010000	1.0700	+0.943%	1,996,684	+1.869%
2026-06-03	1.1100	1.110000	1.050000	1.0600	-7.826%	3,124,997	+2.830%
2026-06-02	1.1400	1.170000	1.120000	1.1500	-0.862%	3,397,358	-5.217%
2026-06-01	1.1600	1.200000	1.130000	1.1600	-0.855%	4,069,293	-6.034%
2026-05-29	1.1900	1.190000	1.080000	1.1700	-1.681%	6,997,859	-6.838%
2026-05-28	1.2000	1.300000	1.165000	1.1900	+12.264%	27,235,178	-8.403%
2026-05-27	1.0900	1.090000	1.040000	1.0600	+0.952%	2,207,786	+2.830%
2026-05-26	1.0500	1.100000	1.040000	1.0500	+2.941%	2,585,563	+3.810%
2026-05-22	0.9713	1.035000	0.971300	1.0200	+5.046%	1,427,461	+6.863%
2026-05-21	0.9500	0.977900	0.933900	0.9710	+2.211%	1,501,740	+12.255%
2026-05-20	0.9626	0.977300	0.921400	0.9500	0.000%	1,845,076	+14.737%
2026-05-19	0.9800	1.010000	0.950000	0.9500	-3.061%	1,519,467	+14.737%
2026-05-18	1.0400	1.040000	0.975600	0.9800	-6.667%	1,927,433	+11.224%
2026-05-15	1.0500	1.080000	1.030000	1.0500	-4.545%	1,767,305	+3.810%
2026-05-14	1.0700	1.110000	1.050000	1.1000	+2.804%	2,117,678	-0.909%
2026-05-13	1.0800	1.100000	1.050000	1.0700	-1.835%	1,691,587	+1.869%
2026-05-12	1.1300	1.137100	1.070000	1.0900	-3.540%	1,828,241	0.000%
2026-05-11	1.1500	1.160000	1.120000	1.1300	-3.419%	2,364,151	-3.540%
2026-05-08	1.1700	1.190000	1.120100	1.1700	0.000%	2,414,405	-6.838%
2026-05-07	1.1300	1.180000	1.100000	1.1700	+4.464%	2,811,064	-6.838%
2026-05-06	1.0600	1.130000	1.055000	1.1200	+5.660%	2,279,552	-2.679%
2026-05-05	1.0700	1.070000	1.040000	1.0600	+0.952%	1,734,423	+2.830%
2026-05-04	1.0600	1.070000	1.040000	1.0500	-0.943%	1,296,017	+3.810%
2026-05-01	1.0500	1.090000	1.040000	1.0600	+0.952%	1,738,992	+2.830%
2026-04-30	1.0100	1.070000	1.010000	1.0500	+5.000%	2,681,153	+3.810%
2026-04-29	1.0400	1.070000	1.000000	1.0000	-3.846%	1,484,549	+9.000%
2026-04-28	1.0300	1.070000	1.030000	1.0400	-1.887%	1,186,453	+4.808%
2026-04-27	1.0700	1.079900	1.040000	1.0600	-1.852%	1,400,621	+2.830%
2026-04-24	1.1200	1.120000	1.050000	1.0800	-2.703%	1,324,668	+0.926%
2026-04-23	1.2100	1.210000	1.080000	1.1100	-8.264%	2,863,392	-1.802%
2026-04-22	1.1900	1.230000	1.180000	1.2100	+4.310%	2,498,671	-9.917%
2026-04-21	1.2000	1.208200	1.150000	1.1600	-2.521%	3,005,985	-6.034%
2026-04-20	1.1700	1.250000	1.150000	1.1900	+3.478%	5,430,709	-8.403%
2026-04-17	1.1300	1.190000	1.120000	1.1500	+2.679%	3,779,746	-5.217%
2026-04-16	1.0800	1.120000	1.020000	1.1200	+6.667%	3,917,357	-2.679%
2026-04-15	1.0200	1.060000	1.010000	1.0500	+0.962%	3,365,655	+3.810%
2026-04-14	1.0500	1.050000	0.981900	1.0400	+8.821%	9,651,137	+4.808%
2026-04-13	0.8909	0.958800	0.887000	0.9557	+2.664%	1,059,207	+14.053%
2026-04-10	0.9200	0.941900	0.908500	0.9309	+1.240%	710,340	+17.091%
2026-04-09	0.9105	0.932800	0.900000	0.9195	+0.514%	831,006	+18.543%
2026-04-08	0.9466	0.946600	0.895000	0.9148	-0.338%	1,133,944	+19.152%
2026-04-07	0.9300	0.936800	0.875800	0.9179	-2.038%	1,447,285	+18.749%
2026-04-06	0.9247	0.950000	0.901000	0.9370	+2.516%	1,515,781	+16.329%
2026-04-02	0.8764	0.943000	0.876400	0.9140	+0.351%	1,553,947	+19.256%
2026-04-01	0.9480	0.948000	0.885000	0.9108	+0.752%	1,120,045	+19.675%
2026-03-31	0.8735	0.920000	0.867500	0.9040	+5.116%	1,469,421	+20.575%
2026-03-30	0.8900	0.920000	0.855600	0.8600	-2.228%	949,120	+26.744%
2026-03-27	0.9494	0.954800	0.862300	0.8796	-6.901%	2,473,473	+23.920%
2026-03-26	1.0000	1.010000	0.930200	0.9448	-6.455%	2,442,554	+15.368%
2026-03-25	1.0100	1.055100	1.000000	1.0100	-0.980%	1,318,896	+7.921%
2026-03-24	1.0000	1.030000	0.980000	1.0200	+2.000%	1,393,991	+6.863%
2026-03-23	0.9900	1.015000	0.965800	1.0000	+1.843%	2,217,958	+9.000%
2026-03-20	1.0700	1.070000	0.970200	0.9819	-7.368%	2,799,969	+11.009%
2026-03-19	1.0500	1.066300	1.010000	1.0600	-0.935%	4,143,097	+2.830%
2026-03-18	1.0300	1.095000	1.025000	1.0700	+3.883%	3,778,719	+1.869%
2026-03-17	1.0200	1.060000	1.000100	1.0300	+3.000%	1,768,800	+5.825%
2026-03-16	1.0400	1.060000	1.000000	1.0000	-5.660%	2,584,150	+9.000%
2026-03-13	1.0800	1.100000	1.040000	1.0600	-1.852%	2,335,151	+2.830%
2026-03-12	1.0600	1.105000	1.040000	1.0800	+0.935%	2,323,343	+0.926%
2026-03-11	1.0500	1.095000	1.030000	1.0700	+1.905%	2,437,326	+1.869%
2026-03-10	1.0400	1.080000	1.010000	1.0500	0.000%	2,543,814	+3.810%
2026-03-09	1.1100	1.120000	1.015000	1.0500	-3.670%	4,589,458	+3.810%
2026-03-06	1.2000	1.250000	1.075000	1.0900	-6.034%	15,410,340	0.000%
2026-03-05	1.0700	1.220000	1.050000	1.1600	+8.411%	8,456,084	-6.034%
2026-03-04	1.0600	1.110000	1.030000	1.0700	+1.905%	2,897,545	+1.869%
2026-03-03	1.0100	1.130000	1.010000	1.0500	0.000%	5,377,800	+3.810%
2026-03-02	1.0400	1.110000	1.010000	1.0500	+11.702%	6,274,221	+3.810%
2026-02-27	0.9700	0.979400	0.900900	0.9400	-4.549%	2,081,618	+15.957%
2026-02-26	1.0000	1.010000	0.966000	0.9848	-1.520%	1,625,530	+10.682%
2026-02-25	1.0000	1.030000	0.995000	1.0000	0.000%	1,081,209	+9.000%
2026-02-24	0.9654	1.020000	0.965000	1.0000	+2.124%	995,054	+9.000%
2026-02-23	1.0100	1.020000	0.970000	0.9792	-4.000%	991,832	+11.315%
2026-02-20	1.0700	1.100000	1.010000	1.0200	-4.673%	2,081,279	+6.863%
2026-02-19	1.0200	1.070000	1.000000	1.0700	+4.902%	1,461,008	+1.869%
2026-02-18	0.9900	1.080000	0.980000	1.0200	+2.605%	1,770,028	+6.863%
2026-02-17	1.0000	1.019900	0.950100	0.9941	-1.574%	1,232,190	+9.647%
2026-02-13	1.0100	1.050000	0.991000	1.0100	+1.010%	1,227,781	+7.921%
2026-02-12	1.0500	1.050000	0.987900	0.9999	-4.771%	1,582,914	+9.011%
2026-02-11	1.0700	1.070000	1.000000	1.0500	+0.962%	1,549,528	+3.810%
2026-02-10	1.1100	1.130000	1.020000	1.0400	-7.143%	1,453,547	+4.808%
2026-02-09	1.1100	1.130000	1.070000	1.1200	+3.704%	1,418,606	-2.679%
2026-02-06	1.0000	1.125000	1.000000	1.0800	+11.340%	2,345,693	+0.926%
2026-02-05	0.9885	1.050000	0.970000	0.9700	-3.960%	2,975,644	+12.371%
2026-02-04	1.0700	1.110000	1.000000	1.0100	-7.339%	2,683,836	+7.921%
2026-02-03	1.0600	1.105000	1.050000	1.0900	+3.810%	2,301,502	0.000%
2026-02-02	1.0300	1.100000	1.020000	1.0500	0.000%	2,464,204	+3.810%
2026-01-30	1.1000	1.125000	1.050000	1.0500	-8.696%	2,318,477	+3.810%
2026-01-29	1.2000	1.200000	1.090000	1.1500	-2.542%	4,051,137	-5.217%
2026-01-28	1.2400	1.260000	1.170000	1.1800	-3.279%	3,125,055	-7.627%
2026-01-27	1.2000	1.280000	1.180000	1.2200	+0.826%	2,558,628	-10.656%
2026-01-26	1.2900	1.300000	1.200000	1.2100	-9.701%	3,823,549	-9.917%
2026-01-23	1.3900	1.420000	1.300000	1.3400	-4.286%	3,460,394	-18.657%
2026-01-22	1.3100	1.425000	1.290000	1.4000	+10.236%	6,934,888	-22.143%
2026-01-21	1.2700	1.350000	1.230000	1.2700	-4.511%	5,798,268	-14.173%
2026-01-20	1.3700	1.410000	1.320000	1.3300	-7.639%	6,625,097	-18.045%
2026-01-16	1.5100	1.539900	1.420000	1.4400	-7.692%	7,057,932	-24.306%
2026-01-15	1.6600	1.660000	1.520000	1.5600	-7.692%	8,135,880	-30.128%
2026-01-14	1.7600	1.805000	1.610000	1.6900	-3.977%	12,015,687	-35.503%
2026-01-13	1.9200	2.130000	1.700000	1.7600	+11.392%	50,171,975	-38.068%
2026-01-12	1.7700	1.825000	1.530000	1.5800	-7.059%	12,625,830	-31.013%
2026-01-09	1.9000	1.900000	1.660000	1.7000	-2.299%	20,859,793	-35.882%
2026-01-08	1.4300	1.900000	1.400000	1.7400	+45.000%	43,043,956	-37.356%
2026-01-07	1.4600	1.500000	1.190000	1.2000	-14.894%	7,622,300	-9.167%
2026-01-06	1.4000	1.500000	1.300000	1.4100	-4.082%	11,730,378	-22.695%
2026-01-05	1.2500	1.620000	1.160000	1.4700	+19.512%	34,324,200	-25.850%
2026-01-02	1.1600	1.270000	1.000000	1.2300	+51.143%	129,755,541	-11.382%
2025-12-31	0.8200	0.859900	0.810000	0.8138	-1.751%	1,896,684	+33.940%
2025-12-30	0.8900	0.894900	0.810000	0.8283	-6.922%	2,494,226	+31.595%
2025-12-29	0.9346	0.945000	0.856800	0.8899	-5.330%	1,984,850	+22.486%
2025-12-26	0.9700	0.970000	0.920000	0.9400	-2.063%	853,940	+15.957%
2025-12-24	1.0100	1.020000	0.936200	0.9598	-2.628%	1,022,296	+13.565%
2025-12-23	1.0500	1.070000	0.980000	0.9857	-7.009%	2,196,537	+10.581%
2025-12-22	1.0700	1.140000	1.020000	1.0600	+2.913%	3,356,432	+2.830%
2025-12-19	0.9028	1.050000	0.902700	1.0300	+15.303%	2,450,108	+5.825%
2025-12-18	0.9500	0.970000	0.850000	0.8933	-4.049%	2,895,459	+22.019%
2025-12-17	1.0600	1.070100	0.930200	0.9310	-12.170%	3,194,839	+17.078%
2025-12-16	1.0500	1.100000	1.050000	1.0600	0.000%	1,101,015	+2.830%
2025-12-15	1.1500	1.160000	1.060000	1.0600	-5.357%	1,389,450	+2.830%
2025-12-12	1.1800	1.180000	1.100000	1.1200	-3.448%	1,194,843	-2.679%
2025-12-11	1.2000	1.210000	1.150000	1.1600	-3.333%	1,202,512	-6.034%
2025-12-10	1.2500	1.280000	1.200000	1.2000	-6.250%	1,085,947	-9.167%
2025-12-09	1.2300	1.300000	1.200000	1.2800	+5.785%	1,663,487	-14.844%
2025-12-08	1.2500	1.270000	1.190000	1.2100	-3.968%	1,465,299	-9.917%
2025-12-05	1.3400	1.340000	1.230000	1.2600	-7.353%	1,824,553	-13.492%
2025-12-04	1.2900	1.390000	1.260000	1.3600	+5.426%	1,964,584	-19.853%
2025-12-03	1.2000	1.290000	1.160000	1.2900	+8.403%	1,321,962	-15.504%
2025-12-02	1.1800	1.230000	1.180000	1.1900	+0.847%	572,585	-8.403%
2025-12-01	1.2700	1.280000	1.180000	1.1800	-10.606%	1,469,147	-7.627%
2025-11-28	1.3200	1.370000	1.280000	1.3200	+3.125%	529,841	-17.424%
2025-11-26	1.2600	1.330000	1.244300	1.2800	+0.787%	1,114,504	-14.844%
2025-11-25	1.2600	1.320000	1.190000	1.2700	+2.419%	1,129,458	-14.173%
2025-11-24	1.1900	1.260000	1.160000	1.2400	+5.085%	1,049,226	-12.097%
2025-11-21	1.0600	1.210000	1.050400	1.1800	+11.321%	1,712,869	-7.627%
2025-11-20	1.1400	1.190000	1.060000	1.0600	-4.505%	1,616,951	+2.830%
2025-11-19	1.1500	1.195000	1.100000	1.1100	-3.478%	1,297,783	-1.802%
2025-11-18	1.1100	1.185000	1.070000	1.1500	+0.877%	1,186,123	-5.217%
2025-11-17	1.2600	1.280000	1.130000	1.1400	-8.065%	1,358,810	-4.386%
2025-11-14	1.1700	1.280000	1.160000	1.2400	+0.813%	1,115,940	-12.097%
2025-11-13	1.3100	1.325000	1.180100	1.2300	-7.519%	1,721,478	-11.382%
2025-11-12	1.3800	1.450000	1.300000	1.3300	-4.317%	1,917,613	-18.045%
2025-11-11	1.4000	1.420000	1.360000	1.3900	-1.418%	854,613	-21.583%
2025-11-10	1.4000	1.440000	1.320000	1.4100	+4.444%	1,502,581	-22.695%
2025-11-07	1.2800	1.390000	1.250000	1.3500	+3.053%	2,405,883	-19.259%
2025-11-06	1.6200	1.650000	1.290000	1.3100	-22.941%	3,678,486	-16.794%
2025-11-05	1.6400	1.730000	1.620000	1.7000	+3.659%	1,174,990	-35.882%
2025-11-04	1.6200	1.740000	1.620000	1.6400	-6.286%	1,609,208	-33.537%
2025-11-03	1.8900	1.900000	1.750000	1.7500	-8.377%	1,677,983	-37.714%
2025-10-31	1.8300	1.925000	1.815000	1.9100	+2.688%	1,492,692	-42.932%
2025-10-30	1.8300	1.920000	1.805000	1.8600	+1.639%	2,653,334	-41.398%
2025-10-29	1.9000	1.960000	1.810000	1.8300	-3.684%	2,123,314	-40.437%
2025-10-28	2.0100	2.029000	1.875000	1.9000	-5.473%	1,863,835	-42.632%
2025-10-27	2.1000	2.135000	2.010000	2.0100	-3.365%	1,695,478	-45.771%
2025-10-24	2.1400	2.180000	2.040000	2.0800	-0.952%	2,510,501	-47.596%
2025-10-23	1.9900	2.130000	1.978300	2.1000	+7.143%	1,799,602	-48.095%
2025-10-22	2.0300	2.088300	1.890100	1.9600	-3.448%	2,408,795	-44.388%
2025-10-21	2.1600	2.180000	2.000000	2.0300	-6.881%	2,585,634	-46.305%
2025-10-20	2.1700	2.250000	2.121300	2.1800	+3.318%	2,860,603	-50.000%
2025-10-17	2.0900	2.125000	1.950000	2.1100	-2.315%	4,607,466	-48.341%
2025-10-16	2.3500	2.590000	2.140000	2.1600	-7.692%	5,144,037	-49.537%
2025-10-15	2.5700	2.600000	2.271900	2.3400	-4.098%	3,526,306	-53.419%
2025-10-14	2.2200	2.510000	2.130000	2.4400	+4.274%	5,399,921	-55.328%
2025-10-13	2.1800	2.400000	2.100000	2.3400	+11.429%	4,359,421	-53.419%
2025-10-10	2.3100	2.420000	2.100000	2.1000	-6.250%	4,276,915	-48.095%
2025-10-09	2.4600	2.630000	2.200000	2.2400	-8.571%	6,097,765	-51.339%
2025-10-08	2.6500	2.670000	2.400000	2.4500	-6.130%	3,764,787	-55.510%
2025-10-07	2.8900	2.918300	2.435000	2.6100	-9.689%	8,446,952	-58.238%
2025-10-06	2.6800	2.890000	2.640000	2.8900	+12.016%	6,915,926	-62.284%
2025-10-03	2.5500	2.630000	2.380000	2.5800	+3.614%	7,312,888	-57.752%
2025-10-02	2.2000	2.550000	2.190000	2.4900	+14.747%	8,043,440	-56.225%
2025-10-01	1.9800	2.200000	1.980000	2.1700	+7.960%	3,085,592	-49.770%
2025-09-30	2.0400	2.210000	1.930000	2.0100	-1.471%	4,817,572	-45.771%
2025-09-29	2.0900	2.108800	1.970000	2.0400	0.000%	2,463,765	-46.569%
2025-09-26	2.0100	2.110000	1.980000	2.0400	+3.030%	2,604,786	-46.569%
2025-09-25	2.0000	2.090000	1.920000	1.9800	-7.477%	3,507,287	-44.949%
2025-09-24	2.1700	2.300000	2.120000	2.1400	+1.422%	3,672,076	-49.065%
2025-09-23	2.1600	2.370000	2.090000	2.1100	+0.476%	8,676,384	-48.341%
2025-09-22	2.0200	2.220000	1.900000	2.1000	+4.478%	5,488,204	-48.095%
2025-09-19	1.8400	2.080000	1.810000	2.0100	+9.836%	6,960,462	-45.771%
2025-09-18	1.8500	1.920000	1.830000	1.8300	+1.667%	2,470,649	-40.437%
2025-09-17	1.8000	1.920000	1.780000	1.8000	-0.552%	2,925,064	-39.444%
2025-09-16	1.7200	1.840000	1.700000	1.8100	+7.101%	2,245,957	-39.779%
2025-09-15	1.8300	1.848000	1.620000	1.6900	-6.111%	4,859,918	-35.503%
2025-09-12	1.8700	1.890900	1.790000	1.8000	-3.226%	3,002,035	-39.444%
2025-09-11	1.8800	1.940000	1.840000	1.8600	-9.268%	5,989,769	-41.398%
2025-09-10	1.9100	2.129900	1.880700	2.0500	+7.330%	5,497,881	-46.829%
2025-09-09	1.9300	1.960000	1.880000	1.9100	-1.546%	1,365,859	-42.932%
2025-09-08	1.8700	1.960000	1.870000	1.9400	+4.865%	2,346,341	-43.814%
2025-09-05	1.7700	1.870000	1.750000	1.8500	+4.520%	1,341,628	-41.081%
2025-09-04	1.8300	1.847300	1.720000	1.7700	-3.279%	2,182,525	-38.418%
2025-09-03	1.8700	1.900000	1.820000	1.8300	-1.081%	1,276,611	-40.437%
2025-09-02	1.8800	1.910000	1.811200	1.8500	-3.141%	1,408,547	-41.081%
2025-08-29	2.0000	2.060000	1.910000	1.9100	-3.535%	1,725,489	-42.932%
2025-08-28	1.9600	2.020000	1.920000	1.9800	+2.062%	1,972,788	-44.949%
2025-08-27	2.0800	2.100000	1.940000	1.9400	-7.619%	2,626,976	-43.814%
2025-08-26	1.9100	2.150000	1.900000	2.1000	+8.247%	4,368,029	-48.095%
2025-08-25	1.9300	1.960000	1.860000	1.9400	-1.020%	1,964,353	-43.814%
2025-08-22	1.9300	1.985000	1.870000	1.9600	+2.083%	2,174,702	-44.388%
2025-08-21	1.8200	1.980000	1.760000	1.9200	+5.495%	3,548,485	-43.229%
2025-08-20	1.7100	1.830000	1.659900	1.8200	+3.409%	2,783,827	-40.110%
2025-08-19	1.9400	1.970000	1.725000	1.7600	-5.376%	3,903,852	-38.068%
2025-08-18	2.0400	2.056700	1.855000	1.8600	-9.268%	4,238,678	-41.398%
2025-08-15	2.1500	2.400000	2.020000	2.0500	0.000%	7,473,313	-46.829%
2025-08-14	2.0500	2.090000	2.000000	2.0500	-4.651%	2,667,608	-46.829%
2025-08-13	2.1600	2.170000	2.080000	2.1500	+0.939%	3,543,753	-49.302%
2025-08-12	2.0100	2.160000	1.970000	2.1300	+4.926%	4,501,338	-48.826%
2025-08-11	2.0800	2.149900	1.980000	2.0300	-2.871%	3,968,572	-46.305%
2025-08-08	2.2400	2.245000	2.050000	2.0900	-6.696%	5,933,131	-47.847%
2025-08-07	2.3500	2.530000	2.210000	2.2400	-3.030%	4,922,926	-51.339%
2025-08-06	2.5600	2.680000	2.300000	2.3100	-6.855%	7,257,540	-52.814%
2025-08-05	2.2500	2.620000	2.220000	2.4800	+2.905%	10,345,242	-56.048%
2025-08-04	1.9800	2.485000	1.970000	2.4100	+25.521%	8,566,254	-54.772%
2025-08-01	1.9300	2.020000	1.800000	1.9200	-4.478%	4,497,828	-43.229%
2025-07-31	2.1000	2.150000	2.010000	2.0100	-2.899%	3,929,164	-45.771%
2025-07-30	2.0800	2.260000	2.050000	2.0700	-12.658%	6,244,643	-47.343%
2025-07-29	2.7400	2.740000	2.370000	2.3700	-0.837%	12,137,041	-54.008%
2025-07-28	2.8000	2.850000	2.390000	2.3900	-13.091%	8,757,857	-54.393%
2025-07-25	2.6300	3.130000	2.610000	2.7500	-7.718%	9,822,872	-60.364%
2025-07-24	3.6050	3.605000	2.820000	2.9800	+0.337%	36,171,674	-63.423%
2025-07-23	2.1800	2.970000	2.100000	2.9700	+40.094%	36,094,113	-63.300%
2025-07-22	2.2800	2.310000	2.030000	2.1200	+9.278%	18,067,845	-48.585%
2025-07-21	2.3800	2.670000	1.860000	1.9400	-3.960%	32,660,818	-43.814%
2025-07-18	2.0100	2.370000	1.750000	2.0200	+37.415%	145,846,229	-46.040%
2025-07-17	1.5500	1.645000	1.410000	1.4700	+0.685%	6,133,815	-25.850%
2025-07-16	1.3100	1.500000	1.280000	1.4600	+15.873%	6,679,711	-25.342%
2025-07-15	1.3700	1.430000	1.250000	1.2600	-15.436%	5,637,492	-13.492%
2025-07-14	1.7600	1.780000	1.420000	1.4900	-6.875%	12,827,782	-26.846%
2025-07-11	1.4100	1.630000	1.320000	1.6000	+29.032%	15,316,625	-31.875%
2025-07-10	1.2300	1.270000	1.170000	1.2400	+3.333%	6,269,834	-12.097%
2025-07-09	1.1600	1.230000	1.141900	1.2000	+4.348%	1,384,537	-9.167%
2025-07-08	1.1700	1.180000	1.110000	1.1500	0.000%	724,570	-5.217%
2025-07-07	1.1300	1.200000	1.090000	1.1500	+5.505%	1,631,075	-5.217%
2025-07-03	1.1100	1.125000	1.080000	1.0900	-0.909%	415,833	0.000%
2025-07-02	1.0700	1.110000	1.070000	1.1000	+1.852%	755,351	-0.909%
2025-07-01	1.0300	1.110000	1.015000	1.0800	+4.854%	1,019,696	+0.926%
2025-06-30	1.0800	1.140000	1.030000	1.0300	-4.630%	2,014,676	+5.825%
2025-06-27	1.1700	1.170000	1.060000	1.0800	-6.087%	1,053,423	+0.926%
2025-06-26	1.1200	1.160000	1.075000	1.1500	+2.679%	1,561,416	-5.217%
2025-06-25	1.0700	1.150000	1.060000	1.1200	+5.660%	2,176,543	-2.679%
2025-06-24	1.1200	1.129900	1.020000	1.0600	-5.357%	1,421,418	+2.830%
2025-06-23	1.1100	1.140400	0.970000	1.1200	-3.448%	3,024,041	-2.679%
2025-06-20	1.2700	1.275000	1.080000	1.1600	-7.937%	3,903,282	-6.034%
2025-06-18	1.3100	1.340000	1.250000	1.2600	-2.326%	2,316,334	-13.492%
2025-06-17	1.5600	1.560000	1.210000	1.2900	-15.686%	5,608,507	-15.504%
2025-06-16	1.3400	1.580000	1.280000	1.5300	+17.692%	7,739,800	-28.758%
2025-06-13	1.3400	1.400000	1.170000	1.3000	+8.333%	6,448,555	-16.154%
2025-06-12	1.2100	1.260000	1.130000	1.2000	+0.840%	2,770,826	-9.167%
2025-06-11	1.3900	1.390000	1.130000	1.1900	-15.000%	4,967,686	-8.403%
2025-06-10	1.5800	1.599700	1.320000	1.4000	-4.762%	5,663,423	-22.143%
2025-06-09	1.4100	1.640000	1.310000	1.4700	+18.548%	21,321,767	-25.850%
2025-06-06	1.1200	1.440000	1.070000	1.2400	+16.981%	10,485,781	-12.097%
2025-06-05	1.1100	1.310000	1.020000	1.0600	0.000%	5,372,999	+2.830%
2025-06-04	1.2300	1.239900	1.040000	1.0600	-13.821%	3,752,267	+2.830%
2025-06-03	1.1700	1.430000	1.150100	1.2300	-4.651%	4,648,262	-11.382%
2025-06-02	0.8500	1.480000	0.811200	1.2900	+63.270%	26,931,060	-15.504%
2025-05-30	0.8500	0.850000	0.790100	0.7901	-7.591%	149,073	+37.957%
2025-05-29	0.8734	0.873400	0.820000	0.8550	+0.234%	124,903	+27.485%
2025-05-28	0.8332	0.875000	0.831450	0.8530	-0.409%	223,479	+27.784%
2025-05-27	0.8090	0.856500	0.794700	0.8565	+6.266%	294,925	+27.262%
2025-05-23	0.8000	0.819000	0.783600	0.8060	-0.494%	169,869	+35.236%
2025-05-22	0.7774	0.820000	0.750000	0.8100	+4.381%	400,778	+34.568%
2025-05-21	0.8209	0.829800	0.750000	0.7760	-5.227%	581,595	+40.464%
2025-05-20	0.8810	0.910000	0.804400	0.8188	-8.134%	390,927	+33.122%
2025-05-19	0.9100	0.920000	0.861600	0.8913	-2.270%	305,527	+22.293%
2025-05-16	0.9256	0.970000	0.840000	0.9120	+5.009%	1,724,003	+19.518%
2025-05-15	0.8880	0.888000	0.838000	0.8685	-1.742%	290,311	+25.504%
2025-05-14	0.9400	0.975000	0.857000	0.8839	-6.958%	717,674	+23.317%
2025-05-13	0.8878	0.978700	0.870000	0.9500	+7.187%	1,019,622	+14.737%
2025-05-12	0.9500	0.990000	0.859700	0.8863	-1.511%	456,648	+22.983%
2025-05-09	0.9323	0.940000	0.883400	0.8999	-1.413%	193,073	+21.125%
2025-05-08	0.9070	0.932100	0.850000	0.9128	+3.539%	297,837	+19.413%
2025-05-07	0.8526	0.899000	0.831000	0.8816	+0.296%	171,146	+23.639%
2025-05-06	0.8700	0.889900	0.831000	0.8790	+0.965%	140,916	+24.005%
2025-05-05	0.9300	0.939000	0.850000	0.8706	-6.387%	428,274	+25.201%
2025-05-02	0.7991	0.947800	0.780200	0.9300	+24.000%	1,163,561	+17.204%
2025-05-01	0.8200	0.820000	0.750000	0.7500	-6.133%	473,078	+45.333%
2025-04-30	0.9497	0.949700	0.724000	0.7990	-16.771%	1,071,609	+36.421%
2025-04-29	1.0800	1.080000	0.921000	0.9600	-15.044%	795,152	+13.542%
2025-04-28	1.1400	1.140000	1.090000	1.1300	+1.802%	127,271	-3.540%
2025-04-25	1.1100	1.150000	1.090000	1.1100	-2.632%	141,040	-1.802%
2025-04-24	1.0700	1.140000	1.070000	1.1400	+7.547%	213,764	-4.386%
2025-04-23	1.0400	1.126300	1.030000	1.0600	+3.922%	312,064	+2.830%
2025-04-22	1.0200	1.020000	0.980000	1.0200	+0.990%	141,385	+6.863%
2025-04-21	1.0400	1.070000	0.950000	1.0100	-1.942%	225,530	+7.921%
2025-04-17	1.0900	1.120000	0.977600	1.0300	-4.630%	242,577	+5.825%
2025-04-16	1.0700	1.116000	1.040000	1.0800	+1.887%	107,825	+0.926%
2025-04-15	1.1400	1.179900	1.030000	1.0600	-6.195%	253,655	+2.830%
2025-04-14	1.1500	1.190000	1.100000	1.1300	-2.586%	166,782	-3.540%
2025-04-11	1.0500	1.270000	1.050000	1.1600	+10.476%	612,088	-6.034%
2025-04-10	1.0900	1.100000	1.017400	1.0500	-5.405%	154,711	+3.810%
2025-04-09	1.0400	1.120000	0.960000	1.1100	+7.767%	562,023	-1.802%
2025-04-08	1.0300	1.080000	1.020000	1.0300	+1.980%	217,446	+5.825%
2025-04-07	1.0100	1.030000	0.919800	1.0100	-2.885%	250,823	+7.921%
2025-04-04	1.0700	1.080000	0.980000	1.0400	-6.306%	375,471	+4.808%
2025-04-03	1.1900	1.190000	1.110000	1.1100	-9.016%	357,471	-1.802%
2025-04-02	1.2400	1.300000	1.190100	1.2200	-5.426%	534,454	-10.656%
2025-04-01	1.2600	1.310000	1.181600	1.2900	0.000%	248,597	-15.504%
2025-03-31	1.2800	1.290000	1.230000	1.2900	0.000%	209,916	-15.504%
2025-03-28	1.3700	1.370000	1.280000	1.2900	-5.147%	240,940	-15.504%
2025-03-27	1.3600	1.370000	1.320000	1.3600	+1.493%	190,687	-19.853%
2025-03-26	1.3900	1.430000	1.300000	1.3400	-1.471%	228,569	-18.657%
2025-03-25	1.3600	1.390000	1.330000	1.3600	+0.741%	222,955	-19.853%
2025-03-24	1.2800	1.433100	1.267500	1.3500	+5.469%	865,502	-19.259%
2025-03-21	1.3100	1.310000	1.230000	1.2800	-2.290%	309,812	-14.844%
2025-03-20	1.2700	1.330000	1.270000	1.3100	+1.550%	203,936	-16.794%
2025-03-19	1.2700	1.319900	1.255000	1.2900	-0.769%	250,682	-15.504%
2025-03-18	1.3900	1.393100	1.260000	1.3000	-2.985%	229,995	-16.154%
2025-03-17	1.2500	1.370000	1.220000	1.3400	+7.200%	339,027	-18.657%
2025-03-14	1.1600	1.250000	1.160000	1.2500	+5.932%	274,344	-12.800%

.dark-mode .BYNV6l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BYNV6l{ color: #333333; background-color: white; border: 2px solid #333333; }UAVSAgEagle Aerial Systems, Inc.stock NYSEAMERICAN

UAVS
AgEagle Aerial Systems, Inc.
stock NYSEAMERICAN