Dark

UAVS
AgEagle Aerial Systems, Inc.
stock NYSEAMERICAN

At Close

Jul 7, 2026 3:59:32 PM EDT

0.8000USD-5.650%(-0.0481)922,387

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jul 7, 2026 9:28:30 AM EDT

0.8377USD-1.598%(-0.0136)5,553

After-hours

Jul 7, 2026 4:54:30 PM EDT

0.8135USD+1.282%(+0.0103)23,281

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-07	0.8410	0.841000	0.79000	0.8118	-4.640%	922,387	0.000%
2026-07-06	0.8442	0.851300	0.83000	0.8513	+0.746%	430,173	-4.640%
2026-07-02	0.8709	0.909999	0.83010	0.8450	-4.390%	891,945	-3.929%
2026-07-01	0.8900	0.910000	0.87000	0.8838	-0.841%	437,616	-8.147%
2026-06-30	0.8800	0.900000	0.86000	0.8913	+3.399%	939,364	-8.920%
2026-06-29	0.8657	0.880000	0.83300	0.8620	-0.565%	696,325	-5.824%
2026-06-26	0.8200	0.870000	0.81680	0.8669	+5.758%	1,232,942	-6.356%
2026-06-25	0.8600	0.864500	0.81021	0.8197	-5.127%	955,258	-0.964%
2026-06-24	0.8845	0.900000	0.84510	0.8640	-1.818%	930,952	-6.042%
2026-06-23	0.8900	0.910000	0.88000	0.8800	-2.515%	1,187,865	-7.750%
2026-06-22	0.9700	0.970000	0.89805	0.9027	-4.213%	1,442,692	-10.070%
2026-06-18	0.9300	0.947900	0.90300	0.9424	+1.051%	1,675,480	-13.858%
2026-06-17	0.8920	0.938900	0.89160	0.9326	+4.434%	1,747,446	-12.953%
2026-06-16	0.9100	0.920800	0.89000	0.8930	-2.191%	1,284,799	-9.093%
2026-06-15	0.9438	0.958000	0.90200	0.9130	-1.585%	1,556,485	-11.084%
2026-06-12	0.9500	0.954900	0.91300	0.9277	-1.529%	1,451,677	-12.493%
2026-06-11	0.9017	0.948900	0.90000	0.9421	+5.794%	1,770,989	-13.831%
2026-06-10	0.9245	0.946450	0.88270	0.8905	-3.207%	1,740,089	-8.838%
2026-06-09	0.9700	0.988700	0.89990	0.9200	-4.027%	2,124,941	-11.761%
2026-06-08	0.9749	0.993400	0.95155	0.9586	+0.937%	1,939,201	-15.314%
2026-06-05	1.0500	1.050000	0.92890	0.9497	-11.243%	6,146,918	-14.520%
2026-06-04	1.0200	1.080000	1.01000	1.0700	+0.943%	1,996,684	-24.131%
2026-06-03	1.1100	1.110000	1.05000	1.0600	-7.826%	3,124,997	-23.415%
2026-06-02	1.1400	1.170000	1.12000	1.1500	-0.862%	3,397,358	-29.409%
2026-06-01	1.1600	1.200000	1.13000	1.1600	-0.855%	4,069,293	-30.017%
2026-05-29	1.1900	1.190000	1.08000	1.1700	-1.681%	6,997,859	-30.615%
2026-05-28	1.2000	1.300000	1.16500	1.1900	+12.264%	27,235,178	-31.782%
2026-05-27	1.0900	1.090000	1.04000	1.0600	+0.952%	2,207,786	-23.415%
2026-05-26	1.0500	1.100000	1.04000	1.0500	+2.941%	2,585,563	-22.686%
2026-05-22	0.9713	1.035000	0.97130	1.0200	+5.046%	1,427,461	-20.412%
2026-05-21	0.9500	0.977900	0.93390	0.9710	+2.211%	1,501,740	-16.395%
2026-05-20	0.9626	0.977300	0.92140	0.9500	0.000%	1,845,076	-14.547%
2026-05-19	0.9800	1.010000	0.95000	0.9500	-3.061%	1,519,467	-14.547%
2026-05-18	1.0400	1.040000	0.97560	0.9800	-6.667%	1,927,433	-17.163%
2026-05-15	1.0500	1.080000	1.03000	1.0500	-4.545%	1,767,305	-22.686%
2026-05-14	1.0700	1.110000	1.05000	1.1000	+2.804%	2,117,678	-26.200%
2026-05-13	1.0800	1.100000	1.05000	1.0700	-1.835%	1,691,587	-24.131%
2026-05-12	1.1300	1.137100	1.07000	1.0900	-3.540%	1,828,241	-25.523%
2026-05-11	1.1500	1.160000	1.12000	1.1300	-3.419%	2,364,151	-28.159%
2026-05-08	1.1700	1.190000	1.12010	1.1700	0.000%	2,414,405	-30.615%
2026-05-07	1.1300	1.180000	1.10000	1.1700	+4.464%	2,811,064	-30.615%
2026-05-06	1.0600	1.130000	1.05500	1.1200	+5.660%	2,279,552	-27.518%
2026-05-05	1.0700	1.070000	1.04000	1.0600	+0.952%	1,734,423	-23.415%
2026-05-04	1.0600	1.070000	1.04000	1.0500	-0.943%	1,296,017	-22.686%
2026-05-01	1.0500	1.090000	1.04000	1.0600	+0.952%	1,738,992	-23.415%
2026-04-30	1.0100	1.070000	1.01000	1.0500	+5.000%	2,681,153	-22.686%
2026-04-29	1.0400	1.070000	1.00000	1.0000	-3.846%	1,484,549	-18.820%
2026-04-28	1.0300	1.070000	1.03000	1.0400	-1.887%	1,186,453	-21.942%
2026-04-27	1.0700	1.079900	1.04000	1.0600	-1.852%	1,400,621	-23.415%
2026-04-24	1.1200	1.120000	1.05000	1.0800	-2.703%	1,324,668	-24.833%
2026-04-23	1.2100	1.210000	1.08000	1.1100	-8.264%	2,863,392	-26.865%
2026-04-22	1.1900	1.230000	1.18000	1.2100	+4.310%	2,498,671	-32.909%
2026-04-21	1.2000	1.208200	1.15000	1.1600	-2.521%	3,005,985	-30.017%
2026-04-20	1.1700	1.250000	1.15000	1.1900	+3.478%	5,430,709	-31.782%
2026-04-17	1.1300	1.190000	1.12000	1.1500	+2.679%	3,779,746	-29.409%
2026-04-16	1.0800	1.120000	1.02000	1.1200	+6.667%	3,917,357	-27.518%
2026-04-15	1.0200	1.060000	1.01000	1.0500	+0.962%	3,365,655	-22.686%
2026-04-14	1.0500	1.050000	0.98190	1.0400	+8.821%	9,651,137	-21.942%
2026-04-13	0.8909	0.958800	0.88700	0.9557	+2.664%	1,059,207	-15.057%
2026-04-10	0.9200	0.941900	0.90850	0.9309	+1.240%	710,340	-12.794%
2026-04-09	0.9105	0.932800	0.90000	0.9195	+0.514%	831,006	-11.713%
2026-04-08	0.9466	0.946600	0.89500	0.9148	-0.338%	1,133,944	-11.259%
2026-04-07	0.9300	0.936800	0.87580	0.9179	-2.038%	1,447,285	-11.559%
2026-04-06	0.9247	0.950000	0.90100	0.9370	+2.516%	1,515,781	-13.362%
2026-04-02	0.8764	0.943000	0.87640	0.9140	+0.351%	1,553,947	-11.182%
2026-04-01	0.9480	0.948000	0.88500	0.9108	+0.752%	1,120,045	-10.870%
2026-03-31	0.8735	0.920000	0.86750	0.9040	+5.116%	1,469,421	-10.199%
2026-03-30	0.8900	0.920000	0.85560	0.8600	-2.228%	949,120	-5.605%
2026-03-27	0.9494	0.954800	0.86230	0.8796	-6.901%	2,473,473	-7.708%
2026-03-26	1.0000	1.010000	0.93020	0.9448	-6.455%	2,442,554	-14.077%
2026-03-25	1.0100	1.055100	1.00000	1.0100	-0.980%	1,318,896	-19.624%
2026-03-24	1.0000	1.030000	0.98000	1.0200	+2.000%	1,393,991	-20.412%
2026-03-23	0.9900	1.015000	0.96580	1.0000	+1.843%	2,217,958	-18.820%
2026-03-20	1.0700	1.070000	0.97020	0.9819	-7.368%	2,799,969	-17.324%
2026-03-19	1.0500	1.066300	1.01000	1.0600	-0.935%	4,143,097	-23.415%
2026-03-18	1.0300	1.095000	1.02500	1.0700	+3.883%	3,778,719	-24.131%
2026-03-17	1.0200	1.060000	1.00010	1.0300	+3.000%	1,768,800	-21.184%
2026-03-16	1.0400	1.060000	1.00000	1.0000	-5.660%	2,584,150	-18.820%
2026-03-13	1.0800	1.100000	1.04000	1.0600	-1.852%	2,335,151	-23.415%
2026-03-12	1.0600	1.105000	1.04000	1.0800	+0.935%	2,323,343	-24.833%
2026-03-11	1.0500	1.095000	1.03000	1.0700	+1.905%	2,437,326	-24.131%
2026-03-10	1.0400	1.080000	1.01000	1.0500	0.000%	2,543,814	-22.686%
2026-03-09	1.1100	1.120000	1.01500	1.0500	-3.670%	4,589,458	-22.686%
2026-03-06	1.2000	1.250000	1.07500	1.0900	-6.034%	15,410,340	-25.523%
2026-03-05	1.0700	1.220000	1.05000	1.1600	+8.411%	8,456,084	-30.017%
2026-03-04	1.0600	1.110000	1.03000	1.0700	+1.905%	2,897,545	-24.131%
2026-03-03	1.0100	1.130000	1.01000	1.0500	0.000%	5,377,800	-22.686%
2026-03-02	1.0400	1.110000	1.01000	1.0500	+11.702%	6,274,221	-22.686%
2026-02-27	0.9700	0.979400	0.90090	0.9400	-4.549%	2,081,618	-13.638%
2026-02-26	1.0000	1.010000	0.96600	0.9848	-1.520%	1,625,530	-17.567%
2026-02-25	1.0000	1.030000	0.99500	1.0000	0.000%	1,081,209	-18.820%
2026-02-24	0.9654	1.020000	0.96500	1.0000	+2.124%	995,054	-18.820%
2026-02-23	1.0100	1.020000	0.97000	0.9792	-4.000%	991,832	-17.096%
2026-02-20	1.0700	1.100000	1.01000	1.0200	-4.673%	2,081,279	-20.412%
2026-02-19	1.0200	1.070000	1.00000	1.0700	+4.902%	1,461,008	-24.131%
2026-02-18	0.9900	1.080000	0.98000	1.0200	+2.605%	1,770,028	-20.412%
2026-02-17	1.0000	1.019900	0.95010	0.9941	-1.574%	1,232,190	-18.338%
2026-02-13	1.0100	1.050000	0.99100	1.0100	+1.010%	1,227,781	-19.624%
2026-02-12	1.0500	1.050000	0.98790	0.9999	-4.771%	1,582,914	-18.812%
2026-02-11	1.0700	1.070000	1.00000	1.0500	+0.962%	1,549,528	-22.686%
2026-02-10	1.1100	1.130000	1.02000	1.0400	-7.143%	1,453,547	-21.942%
2026-02-09	1.1100	1.130000	1.07000	1.1200	+3.704%	1,418,606	-27.518%
2026-02-06	1.0000	1.125000	1.00000	1.0800	+11.340%	2,345,693	-24.833%
2026-02-05	0.9885	1.050000	0.97000	0.9700	-3.960%	2,975,644	-16.309%
2026-02-04	1.0700	1.110000	1.00000	1.0100	-7.339%	2,683,836	-19.624%
2026-02-03	1.0600	1.105000	1.05000	1.0900	+3.810%	2,301,502	-25.523%
2026-02-02	1.0300	1.100000	1.02000	1.0500	0.000%	2,464,204	-22.686%
2026-01-30	1.1000	1.125000	1.05000	1.0500	-8.696%	2,318,477	-22.686%
2026-01-29	1.2000	1.200000	1.09000	1.1500	-2.542%	4,051,137	-29.409%
2026-01-28	1.2400	1.260000	1.17000	1.1800	-3.279%	3,125,055	-31.203%
2026-01-27	1.2000	1.280000	1.18000	1.2200	+0.826%	2,558,628	-33.459%
2026-01-26	1.2900	1.300000	1.20000	1.2100	-9.701%	3,823,549	-32.909%
2026-01-23	1.3900	1.420000	1.30000	1.3400	-4.286%	3,460,394	-39.418%
2026-01-22	1.3100	1.425000	1.29000	1.4000	+10.236%	6,934,888	-42.014%
2026-01-21	1.2700	1.350000	1.23000	1.2700	-4.511%	5,798,268	-36.079%
2026-01-20	1.3700	1.410000	1.32000	1.3300	-7.639%	6,625,097	-38.962%
2026-01-16	1.5100	1.539900	1.42000	1.4400	-7.692%	7,057,932	-43.625%
2026-01-15	1.6600	1.660000	1.52000	1.5600	-7.692%	8,135,880	-47.962%
2026-01-14	1.7600	1.805000	1.61000	1.6900	-3.977%	12,015,687	-51.964%
2026-01-13	1.9200	2.130000	1.70000	1.7600	+11.392%	50,171,975	-53.875%
2026-01-12	1.7700	1.825000	1.53000	1.5800	-7.059%	12,625,830	-48.620%
2026-01-09	1.9000	1.900000	1.66000	1.7000	-2.299%	20,859,793	-52.247%
2026-01-08	1.4300	1.900000	1.40000	1.7400	+45.000%	43,043,956	-53.345%
2026-01-07	1.4600	1.500000	1.19000	1.2000	-14.894%	7,622,300	-32.350%
2026-01-06	1.4000	1.500000	1.30000	1.4100	-4.082%	11,730,378	-42.426%
2026-01-05	1.2500	1.620000	1.16000	1.4700	+19.512%	34,324,200	-44.776%
2026-01-02	1.1600	1.270000	1.00000	1.2300	+51.143%	129,755,541	-34.000%
2025-12-31	0.8200	0.859900	0.81000	0.8138	-1.751%	1,896,684	-0.246%
2025-12-30	0.8900	0.894900	0.81000	0.8283	-6.922%	2,494,226	-1.992%
2025-12-29	0.9346	0.945000	0.85680	0.8899	-5.330%	1,984,850	-8.776%
2025-12-26	0.9700	0.970000	0.92000	0.9400	-2.063%	853,940	-13.638%
2025-12-24	1.0100	1.020000	0.93620	0.9598	-2.628%	1,022,296	-15.420%
2025-12-23	1.0500	1.070000	0.98000	0.9857	-7.009%	2,196,537	-17.642%
2025-12-22	1.0700	1.140000	1.02000	1.0600	+2.913%	3,356,432	-23.415%
2025-12-19	0.9028	1.050000	0.90270	1.0300	+15.303%	2,450,108	-21.184%
2025-12-18	0.9500	0.970000	0.85000	0.8933	-4.049%	2,895,459	-9.123%
2025-12-17	1.0600	1.070100	0.93020	0.9310	-12.170%	3,194,839	-12.803%
2025-12-16	1.0500	1.100000	1.05000	1.0600	0.000%	1,101,015	-23.415%
2025-12-15	1.1500	1.160000	1.06000	1.0600	-5.357%	1,389,450	-23.415%
2025-12-12	1.1800	1.180000	1.10000	1.1200	-3.448%	1,194,843	-27.518%
2025-12-11	1.2000	1.210000	1.15000	1.1600	-3.333%	1,202,512	-30.017%
2025-12-10	1.2500	1.280000	1.20000	1.2000	-6.250%	1,085,947	-32.350%
2025-12-09	1.2300	1.300000	1.20000	1.2800	+5.785%	1,663,487	-36.578%
2025-12-08	1.2500	1.270000	1.19000	1.2100	-3.968%	1,465,299	-32.909%
2025-12-05	1.3400	1.340000	1.23000	1.2600	-7.353%	1,824,553	-35.571%
2025-12-04	1.2900	1.390000	1.26000	1.3600	+5.426%	1,964,584	-40.309%
2025-12-03	1.2000	1.290000	1.16000	1.2900	+8.403%	1,321,962	-37.070%
2025-12-02	1.1800	1.230000	1.18000	1.1900	+0.847%	572,585	-31.782%
2025-12-01	1.2700	1.280000	1.18000	1.1800	-10.606%	1,469,147	-31.203%
2025-11-28	1.3200	1.370000	1.28000	1.3200	+3.125%	529,841	-38.500%
2025-11-26	1.2600	1.330000	1.24430	1.2800	+0.787%	1,114,504	-36.578%
2025-11-25	1.2600	1.320000	1.19000	1.2700	+2.419%	1,129,458	-36.079%
2025-11-24	1.1900	1.260000	1.16000	1.2400	+5.085%	1,049,226	-34.532%
2025-11-21	1.0600	1.210000	1.05040	1.1800	+11.321%	1,712,869	-31.203%
2025-11-20	1.1400	1.190000	1.06000	1.0600	-4.505%	1,616,951	-23.415%
2025-11-19	1.1500	1.195000	1.10000	1.1100	-3.478%	1,297,783	-26.865%
2025-11-18	1.1100	1.185000	1.07000	1.1500	+0.877%	1,186,123	-29.409%
2025-11-17	1.2600	1.280000	1.13000	1.1400	-8.065%	1,358,810	-28.789%
2025-11-14	1.1700	1.280000	1.16000	1.2400	+0.813%	1,115,940	-34.532%
2025-11-13	1.3100	1.325000	1.18010	1.2300	-7.519%	1,721,478	-34.000%
2025-11-12	1.3800	1.450000	1.30000	1.3300	-4.317%	1,917,613	-38.962%
2025-11-11	1.4000	1.420000	1.36000	1.3900	-1.418%	854,613	-41.597%
2025-11-10	1.4000	1.440000	1.32000	1.4100	+4.444%	1,502,581	-42.426%
2025-11-07	1.2800	1.390000	1.25000	1.3500	+3.053%	2,405,883	-39.867%
2025-11-06	1.6200	1.650000	1.29000	1.3100	-22.941%	3,678,486	-38.031%
2025-11-05	1.6400	1.730000	1.62000	1.7000	+3.659%	1,174,990	-52.247%
2025-11-04	1.6200	1.740000	1.62000	1.6400	-6.286%	1,609,208	-50.500%
2025-11-03	1.8900	1.900000	1.75000	1.7500	-8.377%	1,677,983	-53.611%
2025-10-31	1.8300	1.925000	1.81500	1.9100	+2.688%	1,492,692	-57.497%
2025-10-30	1.8300	1.920000	1.80500	1.8600	+1.639%	2,653,334	-56.355%
2025-10-29	1.9000	1.960000	1.81000	1.8300	-3.684%	2,123,314	-55.639%
2025-10-28	2.0100	2.029000	1.87500	1.9000	-5.473%	1,863,835	-57.274%
2025-10-27	2.1000	2.135000	2.01000	2.0100	-3.365%	1,695,478	-59.612%
2025-10-24	2.1400	2.180000	2.04000	2.0800	-0.952%	2,510,501	-60.971%
2025-10-23	1.9900	2.130000	1.97830	2.1000	+7.143%	1,799,602	-61.343%
2025-10-22	2.0300	2.088300	1.89010	1.9600	-3.448%	2,408,795	-58.582%
2025-10-21	2.1600	2.180000	2.00000	2.0300	-6.881%	2,585,634	-60.010%
2025-10-20	2.1700	2.250000	2.12130	2.1800	+3.318%	2,860,603	-62.761%
2025-10-17	2.0900	2.125000	1.95000	2.1100	-2.315%	4,607,466	-61.526%
2025-10-16	2.3500	2.590000	2.14000	2.1600	-7.692%	5,144,037	-62.417%
2025-10-15	2.5700	2.600000	2.27190	2.3400	-4.098%	3,526,306	-65.308%
2025-10-14	2.2200	2.510000	2.13000	2.4400	+4.274%	5,399,921	-66.730%
2025-10-13	2.1800	2.400000	2.10000	2.3400	+11.429%	4,359,421	-65.308%
2025-10-10	2.3100	2.420000	2.10000	2.1000	-6.250%	4,276,915	-61.343%
2025-10-09	2.4600	2.630000	2.20000	2.2400	-8.571%	6,097,765	-63.759%
2025-10-08	2.6500	2.670000	2.40000	2.4500	-6.130%	3,764,787	-66.865%
2025-10-07	2.8900	2.918300	2.43500	2.6100	-9.689%	8,446,952	-68.897%
2025-10-06	2.6800	2.890000	2.64000	2.8900	+12.016%	6,915,926	-71.910%
2025-10-03	2.5500	2.630000	2.38000	2.5800	+3.614%	7,312,888	-68.535%
2025-10-02	2.2000	2.550000	2.19000	2.4900	+14.747%	8,043,440	-67.398%
2025-10-01	1.9800	2.200000	1.98000	2.1700	+7.960%	3,085,592	-62.590%
2025-09-30	2.0400	2.210000	1.93000	2.0100	-1.471%	4,817,572	-59.612%
2025-09-29	2.0900	2.108800	1.97000	2.0400	0.000%	2,463,765	-60.206%
2025-09-26	2.0100	2.110000	1.98000	2.0400	+3.030%	2,604,786	-60.206%
2025-09-25	2.0000	2.090000	1.92000	1.9800	-7.477%	3,507,287	-59.000%
2025-09-24	2.1700	2.300000	2.12000	2.1400	+1.422%	3,672,076	-62.065%
2025-09-23	2.1600	2.370000	2.09000	2.1100	+0.476%	8,676,384	-61.526%
2025-09-22	2.0200	2.220000	1.90000	2.1000	+4.478%	5,488,204	-61.343%
2025-09-19	1.8400	2.080000	1.81000	2.0100	+9.836%	6,960,462	-59.612%
2025-09-18	1.8500	1.920000	1.83000	1.8300	+1.667%	2,470,649	-55.639%
2025-09-17	1.8000	1.920000	1.78000	1.8000	-0.552%	2,925,064	-54.900%
2025-09-16	1.7200	1.840000	1.70000	1.8100	+7.101%	2,245,957	-55.149%
2025-09-15	1.8300	1.848000	1.62000	1.6900	-6.111%	4,859,918	-51.964%
2025-09-12	1.8700	1.890900	1.79000	1.8000	-3.226%	3,002,035	-54.900%
2025-09-11	1.8800	1.940000	1.84000	1.8600	-9.268%	5,989,769	-56.355%
2025-09-10	1.9100	2.129900	1.88070	2.0500	+7.330%	5,497,881	-60.400%
2025-09-09	1.9300	1.960000	1.88000	1.9100	-1.546%	1,365,859	-57.497%
2025-09-08	1.8700	1.960000	1.87000	1.9400	+4.865%	2,346,341	-58.155%
2025-09-05	1.7700	1.870000	1.75000	1.8500	+4.520%	1,341,628	-56.119%
2025-09-04	1.8300	1.847300	1.72000	1.7700	-3.279%	2,182,525	-54.136%
2025-09-03	1.8700	1.900000	1.82000	1.8300	-1.081%	1,276,611	-55.639%
2025-09-02	1.8800	1.910000	1.81120	1.8500	-3.141%	1,408,547	-56.119%
2025-08-29	2.0000	2.060000	1.91000	1.9100	-3.535%	1,725,489	-57.497%
2025-08-28	1.9600	2.020000	1.92000	1.9800	+2.062%	1,972,788	-59.000%
2025-08-27	2.0800	2.100000	1.94000	1.9400	-7.619%	2,626,976	-58.155%
2025-08-26	1.9100	2.150000	1.90000	2.1000	+8.247%	4,368,029	-61.343%
2025-08-25	1.9300	1.960000	1.86000	1.9400	-1.020%	1,964,353	-58.155%
2025-08-22	1.9300	1.985000	1.87000	1.9600	+2.083%	2,174,702	-58.582%
2025-08-21	1.8200	1.980000	1.76000	1.9200	+5.495%	3,548,485	-57.719%
2025-08-20	1.7100	1.830000	1.65990	1.8200	+3.409%	2,783,827	-55.396%
2025-08-19	1.9400	1.970000	1.72500	1.7600	-5.376%	3,903,852	-53.875%
2025-08-18	2.0400	2.056700	1.85500	1.8600	-9.268%	4,238,678	-56.355%
2025-08-15	2.1500	2.400000	2.02000	2.0500	0.000%	7,473,313	-60.400%
2025-08-14	2.0500	2.090000	2.00000	2.0500	-4.651%	2,667,608	-60.400%
2025-08-13	2.1600	2.170000	2.08000	2.1500	+0.939%	3,543,753	-62.242%
2025-08-12	2.0100	2.160000	1.97000	2.1300	+4.926%	4,501,338	-61.887%
2025-08-11	2.0800	2.149900	1.98000	2.0300	-2.871%	3,968,572	-60.010%
2025-08-08	2.2400	2.245000	2.05000	2.0900	-6.696%	5,933,131	-61.158%
2025-08-07	2.3500	2.530000	2.21000	2.2400	-3.030%	4,922,926	-63.759%
2025-08-06	2.5600	2.680000	2.30000	2.3100	-6.855%	7,257,540	-64.857%
2025-08-05	2.2500	2.620000	2.22000	2.4800	+2.905%	10,345,242	-67.266%
2025-08-04	1.9800	2.485000	1.97000	2.4100	+25.521%	8,566,254	-66.315%
2025-08-01	1.9300	2.020000	1.80000	1.9200	-4.478%	4,497,828	-57.719%
2025-07-31	2.1000	2.150000	2.01000	2.0100	-2.899%	3,929,164	-59.612%
2025-07-30	2.0800	2.260000	2.05000	2.0700	-12.658%	6,244,643	-60.783%
2025-07-29	2.7400	2.740000	2.37000	2.3700	-0.837%	12,137,041	-65.747%
2025-07-28	2.8000	2.850000	2.39000	2.3900	-13.091%	8,757,857	-66.033%
2025-07-25	2.6300	3.130000	2.61000	2.7500	-7.718%	9,822,872	-70.480%
2025-07-24	3.6050	3.605000	2.82000	2.9800	+0.337%	36,171,674	-72.758%
2025-07-23	2.1800	2.970000	2.10000	2.9700	+40.094%	36,094,113	-72.667%
2025-07-22	2.2800	2.310000	2.03000	2.1200	+9.278%	18,067,845	-61.708%
2025-07-21	2.3800	2.670000	1.86000	1.9400	-3.960%	32,660,818	-58.155%
2025-07-18	2.0100	2.370000	1.75000	2.0200	+37.415%	145,846,229	-59.812%
2025-07-17	1.5500	1.645000	1.41000	1.4700	+0.685%	6,133,815	-44.776%
2025-07-16	1.3100	1.500000	1.28000	1.4600	+15.873%	6,679,711	-44.397%
2025-07-15	1.3700	1.430000	1.25000	1.2600	-15.436%	5,637,492	-35.571%
2025-07-14	1.7600	1.780000	1.42000	1.4900	-6.875%	12,827,782	-45.517%
2025-07-11	1.4100	1.630000	1.32000	1.6000	+29.032%	15,316,625	-49.263%
2025-07-10	1.2300	1.270000	1.17000	1.2400	+3.333%	6,269,834	-34.532%
2025-07-09	1.1600	1.230000	1.14190	1.2000	+4.348%	1,384,537	-32.350%
2025-07-08	1.1700	1.180000	1.11000	1.1500	0.000%	724,570	-29.409%
2025-07-07	1.1300	1.200000	1.09000	1.1500	+5.505%	1,631,075	-29.409%
2025-07-03	1.1100	1.125000	1.08000	1.0900	-0.909%	415,833	-25.523%
2025-07-02	1.0700	1.110000	1.07000	1.1000	+1.852%	755,351	-26.200%
2025-07-01	1.0300	1.110000	1.01500	1.0800	+4.854%	1,019,696	-24.833%
2025-06-30	1.0800	1.140000	1.03000	1.0300	-4.630%	2,014,676	-21.184%
2025-06-27	1.1700	1.170000	1.06000	1.0800	-6.087%	1,053,423	-24.833%
2025-06-26	1.1200	1.160000	1.07500	1.1500	+2.679%	1,561,416	-29.409%
2025-06-25	1.0700	1.150000	1.06000	1.1200	+5.660%	2,176,543	-27.518%
2025-06-24	1.1200	1.129900	1.02000	1.0600	-5.357%	1,421,418	-23.415%
2025-06-23	1.1100	1.140400	0.97000	1.1200	-3.448%	3,024,041	-27.518%
2025-06-20	1.2700	1.275000	1.08000	1.1600	-7.937%	3,903,282	-30.017%
2025-06-18	1.3100	1.340000	1.25000	1.2600	-2.326%	2,316,334	-35.571%
2025-06-17	1.5600	1.560000	1.21000	1.2900	-15.686%	5,608,507	-37.070%
2025-06-16	1.3400	1.580000	1.28000	1.5300	+17.692%	7,739,800	-46.941%
2025-06-13	1.3400	1.400000	1.17000	1.3000	+8.333%	6,448,555	-37.554%
2025-06-12	1.2100	1.260000	1.13000	1.2000	+0.840%	2,770,826	-32.350%
2025-06-11	1.3900	1.390000	1.13000	1.1900	-15.000%	4,967,686	-31.782%
2025-06-10	1.5800	1.599700	1.32000	1.4000	-4.762%	5,663,423	-42.014%
2025-06-09	1.4100	1.640000	1.31000	1.4700	+18.548%	21,321,767	-44.776%
2025-06-06	1.1200	1.440000	1.07000	1.2400	+16.981%	10,485,781	-34.532%
2025-06-05	1.1100	1.310000	1.02000	1.0600	0.000%	5,372,999	-23.415%
2025-06-04	1.2300	1.239900	1.04000	1.0600	-13.821%	3,752,267	-23.415%
2025-06-03	1.1700	1.430000	1.15010	1.2300	-4.651%	4,648,262	-34.000%
2025-06-02	0.8500	1.480000	0.81120	1.2900	+63.270%	26,931,060	-37.070%
2025-05-30	0.8500	0.850000	0.79010	0.7901	-7.591%	149,073	+2.746%
2025-05-29	0.8734	0.873400	0.82000	0.8550	+0.234%	124,903	-5.053%
2025-05-28	0.8332	0.875000	0.83145	0.8530	-0.409%	223,479	-4.830%
2025-05-27	0.8090	0.856500	0.79470	0.8565	+6.266%	294,925	-5.219%
2025-05-23	0.8000	0.819000	0.78360	0.8060	-0.494%	169,869	+0.720%
2025-05-22	0.7774	0.820000	0.75000	0.8100	+4.381%	400,778	+0.222%
2025-05-21	0.8209	0.829800	0.75000	0.7760	-5.227%	581,595	+4.613%
2025-05-20	0.8810	0.910000	0.80440	0.8188	-8.134%	390,927	-0.855%
2025-05-19	0.9100	0.920000	0.86160	0.8913	-2.270%	305,527	-8.920%
2025-05-16	0.9256	0.970000	0.84000	0.9120	+5.009%	1,724,003	-10.987%
2025-05-15	0.8880	0.888000	0.83800	0.8685	-1.742%	290,311	-6.528%
2025-05-14	0.9400	0.975000	0.85700	0.8839	-6.958%	717,674	-8.157%
2025-05-13	0.8878	0.978700	0.87000	0.9500	+7.187%	1,019,622	-14.547%
2025-05-12	0.9500	0.990000	0.85970	0.8863	-1.511%	456,648	-8.406%
2025-05-09	0.9323	0.940000	0.88340	0.8999	-1.413%	193,073	-9.790%
2025-05-08	0.9070	0.932100	0.85000	0.9128	+3.539%	297,837	-11.065%
2025-05-07	0.8526	0.899000	0.83100	0.8816	+0.296%	171,146	-7.917%
2025-05-06	0.8700	0.889900	0.83100	0.8790	+0.965%	140,916	-7.645%
2025-05-05	0.9300	0.939000	0.85000	0.8706	-6.387%	428,274	-6.754%
2025-05-02	0.7991	0.947800	0.78020	0.9300	+24.000%	1,163,561	-12.710%
2025-05-01	0.8200	0.820000	0.75000	0.7500	-6.133%	473,078	+8.240%
2025-04-30	0.9497	0.949700	0.72400	0.7990	-16.771%	1,071,609	+1.602%
2025-04-29	1.0800	1.080000	0.92100	0.9600	-15.044%	795,152	-15.438%
2025-04-28	1.1400	1.140000	1.09000	1.1300	+1.802%	127,271	-28.159%
2025-04-25	1.1100	1.150000	1.09000	1.1100	-2.632%	141,040	-26.865%
2025-04-24	1.0700	1.140000	1.07000	1.1400	+7.547%	213,764	-28.789%
2025-04-23	1.0400	1.126300	1.03000	1.0600	+3.922%	312,064	-23.415%
2025-04-22	1.0200	1.020000	0.98000	1.0200	+0.990%	141,385	-20.412%
2025-04-21	1.0400	1.070000	0.95000	1.0100	-1.942%	225,530	-19.624%
2025-04-17	1.0900	1.120000	0.97760	1.0300	-4.630%	242,577	-21.184%
2025-04-16	1.0700	1.116000	1.04000	1.0800	+1.887%	107,825	-24.833%
2025-04-15	1.1400	1.179900	1.03000	1.0600	-6.195%	253,655	-23.415%
2025-04-14	1.1500	1.190000	1.10000	1.1300	-2.586%	166,782	-28.159%
2025-04-11	1.0500	1.270000	1.05000	1.1600	+10.476%	612,088	-30.017%
2025-04-10	1.0900	1.100000	1.01740	1.0500	-5.405%	154,711	-22.686%
2025-04-09	1.0400	1.120000	0.96000	1.1100	+7.767%	562,023	-26.865%
2025-04-08	1.0300	1.080000	1.02000	1.0300	+1.980%	217,446	-21.184%
2025-04-07	1.0100	1.030000	0.91980	1.0100	-2.885%	250,823	-19.624%
2025-04-04	1.0700	1.080000	0.98000	1.0400	-6.306%	375,471	-21.942%
2025-04-03	1.1900	1.190000	1.11000	1.1100	-9.016%	357,471	-26.865%
2025-04-02	1.2400	1.300000	1.19010	1.2200	-5.426%	534,454	-33.459%
2025-04-01	1.2600	1.310000	1.18160	1.2900	0.000%	248,597	-37.070%
2025-03-31	1.2800	1.290000	1.23000	1.2900	0.000%	209,916	-37.070%
2025-03-28	1.3700	1.370000	1.28000	1.2900	-5.147%	240,940	-37.070%
2025-03-27	1.3600	1.370000	1.32000	1.3600	+1.493%	190,687	-40.309%
2025-03-26	1.3900	1.430000	1.30000	1.3400	-1.471%	228,569	-39.418%
2025-03-25	1.3600	1.390000	1.33000	1.3600	+0.741%	222,955	-40.309%
2025-03-24	1.2800	1.433100	1.26750	1.3500	+5.469%	865,502	-39.867%
2025-03-21	1.3100	1.310000	1.23000	1.2800	-2.290%	309,812	-36.578%
2025-03-20	1.2700	1.330000	1.27000	1.3100	+1.550%	203,936	-38.031%
2025-03-19	1.2700	1.319900	1.25500	1.2900	-0.769%	250,682	-37.070%
2025-03-18	1.3900	1.393100	1.26000	1.3000	-2.985%	229,995	-37.554%
2025-03-17	1.2500	1.370000	1.22000	1.3400	+7.200%	339,027	-39.418%
2025-03-14	1.1600	1.250000	1.16000	1.2500	+5.932%	274,344	-35.056%
2025-03-13	1.2500	1.250000	1.17000	1.1800	-4.839%	205,191	-31.203%
2025-03-12	1.2100	1.260000	1.13000	1.2400	+3.333%	340,975	-34.532%
2025-03-11	1.2100	1.230000	1.18000	1.2000	-1.639%	135,913	-32.350%
2025-03-10	1.2900	1.306300	1.18000	1.2200	-8.271%	445,841	-33.459%
2025-03-07	1.3000	1.330000	1.26000	1.3300	+2.308%	211,110	-38.962%
2025-03-06	1.3000	1.369900	1.28000	1.3000	-3.704%	225,026	-37.554%
2025-03-05	1.3200	1.360000	1.25000	1.3500	+1.504%	209,797	-39.867%
2025-03-04	1.3100	1.349400	1.20590	1.3300	-0.746%	472,774	-38.962%
2025-03-03	1.4800	1.490000	1.34000	1.3400	-8.219%	451,466	-39.418%
2025-02-28	1.4400	1.479900	1.43000	1.4600	+1.389%	417,074	-44.397%
2025-02-27	1.5500	1.550100	1.44000	1.4400	-5.263%	360,019	-43.625%
2025-02-26	1.5400	1.610000	1.43000	1.5200	+1.333%	491,480	-46.592%
2025-02-25	1.5700	1.590000	1.47000	1.5000	-6.250%	579,574	-45.880%
2025-02-24	1.6800	1.680000	1.50000	1.6000	-5.325%	612,527	-49.263%
2025-02-21	1.8300	1.830000	1.67000	1.6900	-7.650%	952,511	-51.964%
2025-02-20	1.7400	1.940000	1.73000	1.8300	+5.780%	973,891	-55.639%
2025-02-19	1.9000	1.918800	1.72000	1.7300	-9.896%	820,669	-53.075%
2025-02-18	2.0400	2.070000	1.83000	1.9200	-6.341%	1,359,988	-57.719%
2025-02-14	2.1300	2.166300	2.02000	2.0500	-4.206%	532,166	-60.400%
2025-02-13	2.1600	2.220000	2.08000	2.1400	-0.465%	705,412	-62.065%
2025-02-12	2.1400	2.170000	2.09000	2.1500	-0.922%	254,796	-62.242%
2025-02-11	2.2300	2.250000	2.13000	2.1700	-4.825%	319,060	-62.590%
2025-02-10	2.4300	2.430000	2.21000	2.2800	-4.202%	500,472	-64.395%
2025-02-07	2.2900	2.570000	2.22000	2.3800	+4.386%	534,908	-65.891%
2025-02-06	2.2300	2.360000	2.12000	2.2800	+3.167%	543,978	-64.395%
2025-02-05	2.2000	2.240000	2.12000	2.2100	-1.339%	368,102	-63.267%
2025-02-04	2.3400	2.369900	2.17000	2.2400	+0.901%	398,337	-63.759%
2025-02-03	2.2900	2.290000	2.15000	2.2200	-8.642%	658,738	-63.432%
2025-01-31	2.3700	2.570000	2.35000	2.4300	+1.250%	415,037	-66.593%
2025-01-30	2.5100	2.540000	2.35000	2.4000	-2.834%	395,147	-66.175%
2025-01-29	2.5000	2.630000	2.30000	2.4700	+1.230%	915,086	-67.134%
2025-01-28	2.3900	2.720000	2.33000	2.4400	+7.965%	1,797,325	-66.730%
2025-01-27	2.3800	2.500000	2.18000	2.2600	-8.871%	671,798	-64.080%
2025-01-24	2.5600	2.595000	2.43000	2.4800	-1.587%	584,764	-67.266%
2025-01-23	2.7200	2.725700	2.51000	2.5200	-5.970%	542,357	-67.786%
2025-01-22	2.7400	2.850000	2.66000	2.6800	-0.372%	512,449	-69.709%
2025-01-21	2.8400	2.878400	2.69000	2.6900	-4.947%	511,583	-69.822%
2025-01-17	2.8900	3.000000	2.80000	2.8300	-1.394%	490,342	-71.314%
2025-01-16	2.9800	3.060000	2.84000	2.8700	-4.333%	688,176	-71.714%
2025-01-15	2.8000	3.000000	2.67000	3.0000	+11.524%	1,078,146	-72.940%
2025-01-14	2.7000	2.750000	2.58000	2.6900	+3.462%	702,869	-69.822%

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

UAVS
AgEagle Aerial Systems, Inc.
stock NYSEAMERICAN