Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AgEagle Aerial Systems, Inc. Common Stock (NY:UAVS)

0.7901 -0.0649 (-7.59%)
Official Closing Price Updated: 8:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 0.8500 0.8500 0.7901 0.7901 148,955 -0.06(-7.59%)
May 29, 2025 0.8734 0.8734 0.8200 0.8550 124,720 +0.00(+0.23%)
May 28, 2025 0.8300 0.8750 0.8315 0.8530 221,180 -0.00(-0.41%)
May 27, 2025 0.8090 0.8565 0.7947 0.8565 294,689 +0.05(+6.27%)
May 23, 2025 0.8000 0.8190 0.7836 0.8060 169,869 -0.00(-0.49%)
May 22, 2025 0.7774 0.8200 0.7500 0.8100 397,801 +0.03(+4.38%)
May 21, 2025 0.8209 0.8298 0.7500 0.7760 580,653 -0.04(-5.23%)
May 20, 2025 0.8810 0.9100 0.8044 0.8188 390,810 -0.07(-8.13%)
May 19, 2025 0.9100 0.9200 0.8616 0.8913 305,527 -0.02(-2.27%)
May 16, 2025 0.9256 0.9700 0.8400 0.9120 1,724,003 +0.04(+5.01%)
May 15, 2025 0.8880 0.8880 0.8380 0.8685 290,305 -0.02(-1.74%)
May 14, 2025 0.9400 0.9750 0.8570 0.8839 717,595 -0.07(-6.96%)
May 13, 2025 0.8900 0.9787 0.8700 0.9500 1,017,429 +0.06(+7.19%)
May 12, 2025 0.9500 0.9900 0.8597 0.8863 456,631 -0.01(-1.51%)
May 09, 2025 0.9323 0.9400 0.8834 0.8999 193,073 -0.01(-1.41%)
May 08, 2025 0.9070 0.9321 0.8500 0.9128 297,743 +0.03(+3.54%)
May 07, 2025 0.8500 0.8990 0.8310 0.8816 171,122 +0.00(+0.30%)
May 06, 2025 0.8700 0.8899 0.8310 0.8790 140,616 +0.01(+0.96%)
May 05, 2025 0.9300 0.9390 0.8500 0.8706 428,037 -0.06(-6.39%)
May 02, 2025 0.7991 0.9478 0.7802 0.9300 1,163,561 +0.18(+24.00%)
May 01, 2025 0.8200 0.8200 0.7500 0.7500 472,709 -0.05(-6.13%)
Apr 30, 2025 0.9500 0.9497 0.7240 0.7990 1,067,185 -0.16(-16.77%)
Apr 29, 2025 1.080 1.080 0.9210 0.9600 795,029 -0.17(-15.04%)
Apr 28, 2025 1.140 1.140 1.090 1.130 127,147 +0.02(+1.80%)
Apr 25, 2025 1.110 1.150 1.090 1.110 141,040 -0.03(-2.63%)
Apr 24, 2025 1.070 1.140 1.070 1.140 209,890 +0.08(+7.55%)
Apr 23, 2025 1.040 1.126 1.030 1.060 312,064 +0.04(+3.92%)
Apr 22, 2025 1.020 1.020 0.9800 1.020 139,246 +0.01(+0.99%)
Apr 21, 2025 1.040 1.070 0.9500 1.010 225,330 -0.02(-1.94%)
Apr 17, 2025 1.090 1.120 0.9776 1.030 242,577 -0.05(-4.63%)
Apr 16, 2025 1.070 1.116 1.040 1.080 107,685 +0.02(+1.89%)
Apr 15, 2025 1.140 1.180 1.030 1.060 253,655 -0.07(-6.19%)
Apr 14, 2025 1.150 1.190 1.100 1.130 165,084 -0.03(-2.59%)
Apr 11, 2025 1.050 1.270 1.050 1.160 612,088 +0.11(+10.48%)
Apr 10, 2025 1.090 1.100 1.017 1.050 154,064 -0.06(-5.41%)
Apr 09, 2025 1.040 1.120 0.9600 1.110 558,725 +0.08(+7.77%)
Apr 08, 2025 1.030 1.080 1.020 1.030 216,778 +0.02(+1.98%)
Apr 07, 2025 1.010 1.030 0.9198 1.010 248,817 -0.03(-2.88%)
Apr 04, 2025 1.070 1.080 0.9800 1.040 375,471 -0.07(-6.31%)
Apr 03, 2025 1.190 1.190 1.110 1.110 354,946 -0.11(-9.02%)
Apr 02, 2025 1.240 1.300 1.190 1.220 528,901 -0.07(-5.43%)
Apr 01, 2025 1.260 1.310 1.182 1.290 248,480 +0.00(+0.00%)
Mar 31, 2025 1.280 1.290 1.230 1.290 208,791 +0.00(+0.00%)
Mar 28, 2025 1.370 1.370 1.280 1.290 240,940 -0.07(-5.15%)
Mar 27, 2025 1.360 1.370 1.320 1.360 190,686 +0.02(+1.49%)
Mar 26, 2025 1.390 1.430 1.300 1.340 228,568 -0.02(-1.47%)
Mar 25, 2025 1.360 1.390 1.330 1.360 222,625 +0.01(+0.74%)
Mar 24, 2025 1.280 1.433 1.268 1.350 861,405 +0.07(+5.47%)
Mar 21, 2025 1.310 1.310 1.230 1.280 317,564 -0.03(-2.29%)
Mar 20, 2025 1.270 1.330 1.270 1.310 202,115 +0.02(+1.55%)
Mar 19, 2025 1.270 1.320 1.255 1.290 250,582 -0.01(-0.77%)
Mar 18, 2025 1.390 1.393 1.260 1.300 226,416 -0.04(-2.99%)
Mar 17, 2025 1.250 1.370 1.220 1.340 338,830 +0.09(+7.20%)
Mar 14, 2025 1.160 1.250 1.160 1.250 274,344 +0.07(+5.93%)
Mar 13, 2025 1.250 1.250 1.170 1.180 194,654 -0.06(-4.84%)
Mar 12, 2025 1.210 1.260 1.130 1.240 347,561 +0.04(+3.33%)
Mar 11, 2025 1.210 1.230 1.180 1.200 135,912 -0.02(-1.64%)
Mar 10, 2025 1.290 1.306 1.180 1.220 442,604 -0.11(-8.27%)
Mar 07, 2025 1.300 1.330 1.260 1.330 211,110 +0.03(+2.31%)
Mar 06, 2025 1.300 1.370 1.280 1.300 227,127 -0.05(-3.70%)
Mar 05, 2025 1.320 1.360 1.250 1.350 207,798 +0.02(+1.50%)
Mar 04, 2025 1.310 1.349 1.206 1.330 471,229 -0.01(-0.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.