NYSE American - Nasdaq Real Time Price USD

AgEagle Aerial Systems, Inc. (UAVS)

Compare
8.08 -0.62 (-7.07%)
As of 11:28 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 2, 2024 9.77 10.40 7.76 8.08 8.08 4,289,468
Nov 29, 2024 6.13 9.73 6.13 8.70 8.70 10,595,900
Nov 27, 2024 5.55 6.34 5.15 6.12 6.12 3,744,400
Nov 26, 2024 6.93 8.00 5.25 5.39 5.39 17,406,600
Nov 25, 2024 3.58 6.23 3.58 5.97 5.97 15,396,000
Nov 22, 2024 3.27 3.67 3.15 3.49 3.49 1,232,400
Nov 21, 2024 3.51 3.54 3.11 3.20 3.20 1,506,700
Nov 20, 2024 3.72 3.88 3.44 3.64 3.64 1,772,400
Nov 19, 2024 4.06 4.50 3.77 4.00 4.00 8,345,500
Nov 18, 2024 4.69 5.22 3.62 3.89 3.89 69,671,400
Nov 15, 2024 3.10 3.48 2.63 2.90 2.90 4,653,300
Nov 14, 2024 3.03 4.88 2.76 3.58 3.58 167,330,000
Nov 13, 2024 1.82 1.86 1.57 1.61 1.61 723,600
Nov 12, 2024 1.90 1.94 1.70 1.82 1.82 450,400
Nov 11, 2024 2.10 2.10 1.86 1.90 1.90 374,900
Nov 8, 2024 2.16 2.23 1.80 2.01 2.01 968,000
Nov 7, 2024 2.46 2.58 2.22 2.25 2.25 445,100
Nov 6, 2024 2.37 2.46 2.17 2.37 2.37 465,500
Nov 5, 2024 2.20 2.50 2.15 2.31 2.31 656,300
Nov 4, 2024 2.34 2.47 2.26 2.26 2.26 697,800
Nov 1, 2024 2.79 2.79 2.53 2.58 2.58 597,300
Oct 31, 2024 2.87 2.89 2.51 2.66 2.66 1,092,900
Oct 30, 2024 2.89 3.20 2.60 2.72 2.72 2,297,700
Oct 29, 2024 2.67 3.65 2.55 2.87 2.87 13,734,200
Oct 28, 2024 2.02 3.08 1.96 2.69 2.69 8,572,200
Oct 25, 2024 2.04 3.06 1.90 2.25 2.25 51,736,300
Oct 24, 2024 2.06 2.15 1.54 1.72 1.72 3,525,000
Oct 23, 2024 1.73 3.97 1.72 2.22 2.22 75,025,800
Oct 22, 2024 1.79 1.83 1.61 1.68 1.68 1,260,700
Oct 21, 2024 2.38 2.45 1.55 1.80 1.80 1,945,400
Oct 18, 2024 2.30 2.55 2.14 2.28 2.28 721,500
Oct 17, 2024 2.51 2.56 2.14 2.25 2.25 705,500
Oct 16, 2024 2.60 2.67 2.31 2.51 2.51 846,700
Oct 15, 2024 1:50 Stock Splits
Oct 15, 2024 2.80 2.99 2.25 2.69 2.69 2,001,300
Oct 14, 2024 5.00 5.00 5.00 5.00 5.00 -
Oct 11, 2024 5.00 5.00 5.00 5.00 5.00 -
Oct 10, 2024 5.00 5.00 5.00 5.00 5.00 -
Oct 9, 2024 5.00 5.00 5.00 5.00 5.00 -
Oct 8, 2024 5.00 5.00 5.00 5.00 5.00 -
Oct 7, 2024 5.00 5.00 5.00 5.00 5.00 -
Oct 4, 2024 5.50 5.50 4.50 5.00 5.00 162,762
Oct 3, 2024 6.50 7.00 6.00 6.00 6.00 162,224
Oct 2, 2024 7.00 7.50 6.50 6.50 6.50 227,230
Oct 1, 2024 10.00 10.50 7.00 8.00 8.00 4,048,646
Sep 30, 2024 13.50 13.50 4.00 4.50 4.50 666,704
Sep 27, 2024 12.00 13.50 12.00 13.50 13.50 17,496
Sep 26, 2024 13.50 13.50 12.00 12.00 12.00 30,354
Sep 25, 2024 14.00 14.00 13.00 13.50 13.50 7,166
Sep 24, 2024 14.00 14.00 13.00 13.00 13.00 12,650
Sep 23, 2024 14.00 14.50 14.00 14.00 14.00 10,466
Sep 20, 2024 14.00 14.50 13.50 14.00 14.00 14,190
Sep 19, 2024 15.00 15.00 13.00 13.00 13.00 15,090
Sep 18, 2024 14.50 14.50 14.00 14.00 14.00 8,254
Sep 17, 2024 15.00 15.00 14.00 14.50 14.50 8,200
Sep 16, 2024 15.00 16.50 14.50 15.00 15.00 21,974
Sep 13, 2024 15.00 15.00 14.50 15.00 15.00 7,698
Sep 12, 2024 13.50 15.50 13.00 14.50 14.50 17,510
Sep 11, 2024 13.50 13.50 13.00 13.50 13.50 6,090
Sep 10, 2024 14.00 15.00 13.00 13.00 13.00 11,608
Sep 9, 2024 15.00 15.00 13.50 13.50 13.50 5,184
Sep 6, 2024 15.50 15.50 14.00 14.00 14.00 5,796
Sep 5, 2024 14.50 15.00 14.50 15.00 15.00 10,866
Sep 4, 2024 16.00 16.00 14.00 14.50 14.50 18,580
Sep 3, 2024 20.00 20.00 16.00 16.00 16.00 24,436
Aug 30, 2024 20.00 20.00 19.00 19.50 19.50 4,908
Aug 29, 2024 20.00 20.00 19.00 19.00 19.00 5,626
Aug 28, 2024 19.50 19.50 18.50 18.50 18.50 7,424
Aug 27, 2024 21.50 22.00 20.00 20.00 20.00 9,484
Aug 26, 2024 25.00 25.00 21.00 21.50 21.50 15,116
Aug 23, 2024 21.50 26.00 20.50 24.00 24.00 17,526
Aug 22, 2024 20.00 22.00 20.00 21.50 21.50 11,568
Aug 21, 2024 20.50 21.00 19.00 20.50 20.50 7,288
Aug 20, 2024 20.00 20.50 19.50 19.50 19.50 7,848
Aug 19, 2024 20.00 20.50 19.50 20.50 20.50 5,894
Aug 16, 2024 19.50 19.50 19.00 19.50 19.50 1,648
Aug 15, 2024 19.50 19.50 18.50 19.00 19.00 2,972
Aug 14, 2024 20.50 20.50 18.50 19.00 19.00 4,044
Aug 13, 2024 19.00 20.50 18.50 20.00 20.00 5,622
Aug 12, 2024 19.00 19.00 17.50 19.00 19.00 9,148
Aug 9, 2024 19.50 19.50 17.50 18.00 18.00 4,054
Aug 8, 2024 18.50 19.50 18.00 18.50 18.50 2,502
Aug 7, 2024 20.00 20.00 18.00 18.50 18.50 3,998
Aug 6, 2024 19.50 20.00 19.50 19.50 19.50 4,810
Aug 5, 2024 18.00 20.50 18.00 20.00 20.00 4,910
Aug 2, 2024 20.50 21.50 19.00 21.00 21.00 8,308
Aug 1, 2024 22.00 22.00 20.50 21.00 21.00 4,518
Jul 31, 2024 21.00 22.00 20.50 22.00 22.00 6,844
Jul 30, 2024 21.50 22.00 20.50 20.50 20.50 3,820
Jul 29, 2024 22.50 22.50 21.00 21.50 21.50 3,386
Jul 26, 2024 23.50 24.00 21.50 22.50 22.50 5,664
Jul 25, 2024 22.00 24.50 22.00 23.50 23.50 6,286
Jul 24, 2024 22.00 29.50 21.50 22.00 22.00 9,468
Jul 23, 2024 24.00 24.00 22.00 22.50 22.50 4,178
Jul 22, 2024 21.50 24.00 20.50 23.00 23.00 11,388
Jul 19, 2024 21.50 21.50 20.00 21.00 21.00 4,998
Jul 18, 2024 23.50 24.00 21.00 21.50 21.50 11,130
Jul 17, 2024 25.00 25.00 22.50 23.50 23.50 12,662
Jul 16, 2024 24.50 24.50 22.50 24.00 24.00 14,264
Jul 15, 2024 25.50 25.50 21.50 23.00 23.00 13,138
Jul 12, 2024 23.00 24.50 21.50 24.00 24.00 9,990
Jul 11, 2024 21.00 22.00 20.50 22.00 22.00 5,656
Jul 10, 2024 21.00 21.50 20.00 21.00 21.00 7,288
Jul 9, 2024 21.50 23.00 20.50 21.00 21.00 8,658
Jul 8, 2024 23.00 23.00 21.50 22.00 22.00 4,450
Jul 5, 2024 24.00 24.00 21.50 22.50 22.50 5,198
Jul 3, 2024 22.50 24.00 22.50 23.00 23.00 4,946
Jul 2, 2024 25.00 25.00 23.00 23.00 23.00 4,544
Jul 1, 2024 25.50 26.00 24.00 24.50 24.50 3,436
Jun 28, 2024 24.50 25.50 24.50 25.00 25.00 2,984
Jun 27, 2024 25.50 25.50 23.00 24.50 24.50 5,716
Jun 26, 2024 25.50 25.50 24.50 25.00 25.00 2,068
Jun 25, 2024 26.50 27.00 25.50 25.50 25.50 2,070
Jun 24, 2024 26.00 26.00 24.50 26.00 26.00 5,260
Jun 21, 2024 26.00 26.00 25.00 25.00 25.00 7,144
Jun 20, 2024 27.50 27.50 25.00 25.50 25.50 4,770
Jun 18, 2024 26.50 26.50 26.00 26.00 26.00 6,350
Jun 17, 2024 32.00 32.00 26.00 26.50 26.50 15,108
Jun 14, 2024 32.50 32.50 31.00 31.00 31.00 2,788
Jun 13, 2024 32.50 33.00 31.50 32.00 32.00 2,258
Jun 12, 2024 32.50 34.00 32.50 33.00 33.00 4,872
Jun 11, 2024 32.00 32.50 31.00 32.00 32.00 2,198
Jun 10, 2024 31.50 32.50 31.00 31.50 31.50 4,910
Jun 7, 2024 32.00 32.00 30.50 31.50 31.50 5,068
Jun 6, 2024 32.00 33.00 31.50 32.00 32.00 2,922
Jun 5, 2024 33.50 34.00 31.50 32.00 32.00 7,752
Jun 4, 2024 32.50 33.00 31.00 32.00 32.00 4,196
Jun 3, 2024 35.00 36.00 33.00 33.00 33.00 4,092
May 31, 2024 33.50 35.00 32.50 35.00 35.00 7,016
May 30, 2024 32.00 33.00 31.50 33.00 33.00 3,342
May 29, 2024 32.00 32.00 31.00 32.00 32.00 1,808
May 28, 2024 32.50 32.50 31.00 31.50 31.50 3,648
May 24, 2024 32.00 32.00 30.50 31.50 31.50 4,144
May 23, 2024 33.50 34.00 30.50 31.50 31.50 8,006
May 22, 2024 35.00 35.00 33.00 33.50 33.50 3,520
May 21, 2024 35.00 35.00 34.00 34.50 34.50 2,412
May 20, 2024 35.50 35.50 33.50 34.50 34.50 9,356
May 17, 2024 35.00 35.00 33.00 33.50 33.50 3,488
May 16, 2024 36.50 36.50 34.00 34.50 34.50 4,472
May 15, 2024 37.50 38.00 33.50 35.00 35.00 14,414
May 14, 2024 35.50 38.00 35.50 37.00 37.00 6,950
May 13, 2024 35.00 36.50 35.00 35.50 35.50 6,984
May 10, 2024 33.50 35.50 33.50 33.50 33.50 3,746
May 9, 2024 35.00 35.00 33.50 34.00 34.00 2,484
May 8, 2024 34.00 35.00 33.50 34.00 34.00 3,094
May 7, 2024 35.50 36.00 33.00 34.00 34.00 4,902
May 6, 2024 34.50 35.50 34.00 35.00 35.00 4,478
May 3, 2024 34.50 34.50 32.50 33.50 33.50 4,222
May 2, 2024 33.00 34.00 31.50 33.50 33.50 6,158
May 1, 2024 35.50 37.00 30.00 33.00 33.00 13,788
Apr 30, 2024 36.50 45.50 34.00 34.50 34.50 66,520
Apr 29, 2024 35.00 35.50 34.00 35.00 35.00 2,496
Apr 26, 2024 36.00 36.00 33.00 34.00 34.00 3,540
Apr 25, 2024 37.50 37.50 35.00 36.00 36.00 1,538
Apr 24, 2024 36.50 38.50 36.50 38.00 38.00 3,916
Apr 23, 2024 33.00 37.00 33.00 37.00 37.00 4,878
Apr 22, 2024 32.50 32.50 31.00 32.50 32.50 2,642
Apr 19, 2024 30.50 32.00 30.00 32.00 32.00 6,564
Apr 18, 2024 32.50 33.00 30.00 31.00 31.00 3,026
Apr 17, 2024 34.50 34.50 31.50 32.00 32.00 1,988
Apr 16, 2024 36.50 36.50 32.00 33.00 33.00 5,666
Apr 15, 2024 37.00 37.00 34.50 36.00 36.00 4,806
Apr 12, 2024 35.00 38.50 34.00 35.50 35.50 7,448
Apr 11, 2024 36.50 36.50 34.00 34.50 34.50 1,812
Apr 10, 2024 39.50 39.50 35.50 36.00 36.00 5,476
Apr 9, 2024 37.00 41.50 35.50 39.50 39.50 13,938
Apr 8, 2024 35.50 38.00 33.50 36.50 36.50 8,030
Apr 5, 2024 33.00 37.00 32.50 34.00 34.00 11,344
Apr 4, 2024 32.00 33.50 31.50 33.00 33.00 4,642
Apr 3, 2024 34.50 34.50 30.00 31.50 31.50 9,754
Apr 2, 2024 35.50 36.50 34.00 34.50 34.50 3,868
Apr 1, 2024 41.00 41.00 35.00 37.00 37.00 4,622
Mar 28, 2024 39.00 41.50 38.00 39.50 39.50 6,372
Mar 27, 2024 36.00 39.50 35.00 39.00 39.00 7,074
Mar 26, 2024 37.50 38.00 35.00 35.50 35.50 5,616
Mar 25, 2024 34.50 37.50 33.50 37.00 37.00 9,120
Mar 22, 2024 34.00 34.50 33.00 34.00 34.00 5,926
Mar 21, 2024 39.50 40.00 31.50 34.00 34.00 16,832
Mar 20, 2024 41.00 43.50 36.50 39.00 39.00 15,906
Mar 19, 2024 45.50 45.50 39.50 41.00 41.00 10,048
Mar 18, 2024 47.50 47.50 43.50 45.50 45.50 6,192
Mar 15, 2024 49.00 50.50 44.50 44.50 44.50 13,796
Mar 14, 2024 53.00 53.00 48.50 50.00 50.00 6,020
Mar 13, 2024 52.50 53.50 50.50 53.00 53.00 6,478
Mar 12, 2024 55.50 57.00 53.50 53.50 53.50 4,484
Mar 11, 2024 57.50 58.00 55.00 55.00 55.00 2,534
Mar 8, 2024 60.00 60.00 54.50 55.50 55.50 6,820
Mar 7, 2024 60.00 64.50 58.00 60.00 60.00 3,856
Mar 6, 2024 56.50 59.50 56.50 59.50 59.50 1,884
Mar 5, 2024 62.00 62.00 58.00 59.00 59.00 2,064
Mar 4, 2024 65.50 65.50 59.50 60.50 60.50 2,892
Mar 1, 2024 64.50 65.50 60.50 64.50 64.50 4,304
Feb 29, 2024 60.00 69.50 58.50 64.50 64.50 7,582
Feb 28, 2024 53.00 60.00 52.50 60.00 60.00 9,414
Feb 27, 2024 52.50 53.00 51.00 53.00 53.00 4,398
Feb 26, 2024 57.50 57.50 52.50 53.50 53.50 8,634
Feb 23, 2024 64.00 64.50 52.50 57.50 57.50 169,858
Feb 22, 2024 62.50 63.50 59.00 60.50 60.50 3,792
Feb 21, 2024 63.00 65.00 62.00 64.00 64.00 2,538
Feb 20, 2024 71.00 71.00 60.50 62.00 62.00 3,182
Feb 16, 2024 73.50 73.50 68.00 69.50 69.50 4,416
Feb 15, 2024 57.00 75.00 57.00 73.00 73.00 14,596
Feb 14, 2024 59.50 60.50 55.50 56.00 56.00 6,616
Feb 13, 2024 61.50 62.00 57.50 59.00 59.00 5,974
Feb 12, 2024 65.00 65.00 60.50 64.00 64.00 9,028
Feb 9, 2024 1:20 Stock Splits
Feb 9, 2024 66.50 71.50 62.50 66.00 66.00 8,270
Feb 8, 2024 70.00 100.00 70.00 70.00 70.00 28,813
Feb 7, 2024 70.00 70.00 70.00 70.00 70.00 1,576
Feb 6, 2024 70.00 70.00 70.00 70.00 70.00 2,534
Feb 5, 2024 70.00 70.00 70.00 70.00 70.00 2,459
Feb 2, 2024 80.00 80.00 70.00 70.00 70.00 3,059
Feb 1, 2024 70.00 70.00 70.00 70.00 70.00 4,639
Jan 31, 2024 80.00 80.00 60.00 70.00 70.00 9,406
Jan 30, 2024 80.00 90.00 80.00 80.00 80.00 4,758
Jan 29, 2024 100.00 100.00 90.00 90.00 90.00 2,735
Jan 26, 2024 90.00 90.00 90.00 90.00 90.00 1,719
Jan 25, 2024 90.00 90.00 90.00 90.00 90.00 1,682
Jan 24, 2024 90.00 90.00 90.00 90.00 90.00 2,344
Jan 23, 2024 80.00 90.00 80.00 90.00 90.00 3,159
Jan 22, 2024 90.00 90.00 80.00 80.00 80.00 3,818
Jan 19, 2024 90.00 90.00 80.00 90.00 90.00 6,721
Jan 18, 2024 100.00 100.00 90.00 90.00 90.00 16,525
Jan 17, 2024 90.00 120.00 90.00 100.00 100.00 50,461
Jan 16, 2024 100.00 100.00 100.00 100.00 100.00 2,311
Jan 12, 2024 100.00 100.00 100.00 100.00 100.00 2,243
Jan 11, 2024 100.00 100.00 100.00 100.00 100.00 2,394
Jan 10, 2024 110.00 110.00 100.00 100.00 100.00 2,208
Jan 9, 2024 110.00 110.00 100.00 100.00 100.00 1,525
Jan 8, 2024 110.00 110.00 100.00 110.00 110.00 2,430
Jan 5, 2024 100.00 100.00 100.00 100.00 100.00 1,632
Jan 4, 2024 110.00 110.00 100.00 100.00 100.00 1,328
Jan 3, 2024 110.00 110.00 100.00 100.00 100.00 1,245
Jan 2, 2024 110.00 110.00 110.00 110.00 110.00 1,434
Dec 29, 2023 110.00 110.00 100.00 100.00 100.00 2,074
Dec 28, 2023 110.00 110.00 100.00 110.00 110.00 2,576
Dec 27, 2023 110.00 110.00 100.00 110.00 110.00 1,766
Dec 26, 2023 110.00 110.00 100.00 110.00 110.00 2,023
Dec 22, 2023 110.00 110.00 100.00 110.00 110.00 2,031
Dec 21, 2023 110.00 110.00 100.00 110.00 110.00 2,637
Dec 20, 2023 110.00 110.00 110.00 110.00 110.00 4,312
Dec 19, 2023 110.00 120.00 110.00 110.00 110.00 1,121
Dec 18, 2023 120.00 120.00 110.00 110.00 110.00 1,395
Dec 15, 2023 130.00 130.00 110.00 110.00 110.00 2,606
Dec 14, 2023 110.00 130.00 110.00 120.00 120.00 6,574
Dec 13, 2023 110.00 120.00 110.00 110.00 110.00 1,457
Dec 12, 2023 120.00 120.00 110.00 110.00 110.00 998
Dec 11, 2023 120.00 120.00 110.00 110.00 110.00 1,049
Dec 8, 2023 120.00 120.00 120.00 120.00 120.00 860
Dec 7, 2023 120.00 120.00 120.00 120.00 120.00 1,240
Dec 6, 2023 120.00 130.00 120.00 120.00 120.00 2,117
Dec 5, 2023 130.00 130.00 120.00 120.00 120.00 2,255
Dec 4, 2023 120.00 130.00 120.00 120.00 120.00 3,076

Related Tickers

QMCO Quantum Corporation
12.93
-25.75%
 
RGTI Rigetti Computing, Inc.
3.1600
+3.60%
 
QUBT Quantum Computing Inc.
6.66
-5.66%
 
RCAT Red Cat Holdings, Inc.
11.28
-4.16%
 
QBTS D-Wave Quantum Inc.
2.8800
-4.64%
 
BTCT BTC Digital Ltd.
15.07
-5.10%
 
IONQ IonQ, Inc.
34.05
-6.71%
 
RGTIW Rigetti Computing, Inc.
1.3000
+8.33%
 
CAN Canaan Inc.
2.1297
+0.46%
 
HPQ HP Inc.
36.28
+2.40%