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 )

3.480 -0.420 (-10.77%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 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 (%)
Dec 20, 2024 4.050 4.380 3.001 3.480 3,791,086 -0.39(-9.96%)
Dec 19, 2024 5.530 5.560 3.770 3.865 2,216,006 -1.12(-22.55%)
Dec 18, 2024 5.890 5.920 4.820 4.990 908,302 -0.66(-11.68%)
Dec 17, 2024 6.390 6.700 5.500 5.650 1,317,839 -1.17(-17.16%)
Dec 16, 2024 5.350 7.000 5.210 6.820 3,546,197 +1.63(+31.41%)
Dec 13, 2024 5.110 5.300 4.520 5.190 1,106,226 -0.14(-2.63%)
Dec 12, 2024 5.280 5.830 5.110 5.330 790,879 -0.02(-0.37%)
Dec 11, 2024 5.760 5.855 5.110 5.350 1,193,315 -0.72(-11.86%)
Dec 10, 2024 6.350 6.500 5.580 6.070 753,789 -0.27(-4.26%)
Dec 09, 2024 6.030 6.720 5.800 6.340 1,387,946 +0.49(+8.38%)
Dec 06, 2024 6.430 6.550 5.250 5.850 1,836,343 -0.85(-12.69%)
Dec 05, 2024 7.000 7.211 6.250 6.700 1,462,962 -0.66(-8.97%)
Dec 04, 2024 7.570 8.389 7.010 7.360 1,522,835 -0.19(-2.52%)
Dec 03, 2024 8.330 8.600 7.000 7.550 2,230,748 -1.39(-15.55%)
Dec 02, 2024 9.770 10.40 7.760 8.940 5,807,742 +0.24(+2.76%)
Nov 29, 2024 6.130 9.730 6.130 8.700 10,595,886 +2.58(+42.16%)
Nov 27, 2024 5.550 6.340 5.150 6.120 3,744,369 +0.73(+13.54%)
Nov 26, 2024 6.930 8.000 5.250 5.390 17,364,034 -0.58(-9.72%)
Nov 25, 2024 3.580 6.230 3.580 5.970 15,314,135 +2.48(+71.06%)
Nov 22, 2024 3.270 3.673 3.150 3.490 1,232,437 +0.29(+9.06%)
Nov 21, 2024 3.510 3.540 3.110 3.200 1,496,552 -0.44(-12.09%)
Nov 20, 2024 3.720 3.880 3.440 3.640 1,748,098 -0.36(-9.00%)
Nov 19, 2024 4.060 4.500 3.772 4.000 8,276,174 +0.11(+2.83%)
Nov 18, 2024 4.690 5.220 3.620 3.890 69,572,312 +0.99(+34.14%)
Nov 15, 2024 3.100 3.480 2.630 2.900 4,653,261 -0.68(-18.99%)
Nov 14, 2024 3.030 4.880 2.760 3.580 167,032,560 +1.97(+122.36%)
Nov 13, 2024 1.820 1.860 1.565 1.610 717,156 -0.21(-11.54%)
Nov 12, 2024 1.900 1.940 1.700 1.820 447,439 -0.08(-4.21%)
Nov 11, 2024 2.100 2.100 1.860 1.900 369,723 -0.11(-5.47%)
Nov 08, 2024 2.160 2.229 1.800 2.010 967,974 -0.24(-10.67%)
Nov 07, 2024 2.460 2.580 2.220 2.250 441,738 -0.12(-5.06%)
Nov 06, 2024 2.370 2.460 2.170 2.370 452,848 +0.06(+2.60%)
Nov 05, 2024 2.200 2.500 2.150 2.310 647,838 +0.05(+2.21%)
Nov 04, 2024 2.340 2.470 2.260 2.260 688,051 -0.32(-12.40%)
Nov 01, 2024 2.790 2.790 2.530 2.580 597,263 -0.08(-3.01%)
Oct 31, 2024 2.870 2.890 2.510 2.660 1,086,839 -0.06(-2.21%)
Oct 30, 2024 2.890 3.200 2.600 2.720 2,291,813 -0.15(-5.23%)
Oct 29, 2024 2.670 3.650 2.550 2.870 13,704,541 +0.18(+6.69%)
Oct 28, 2024 2.020 3.080 1.955 2.690 8,537,961 +0.44(+19.56%)
Oct 25, 2024 2.040 3.060 1.900 2.250 51,736,360 +0.53(+30.81%)
Oct 24, 2024 2.060 2.150 1.540 1.720 3,507,992 -0.50(-22.52%)
Oct 23, 2024 1.730 3.970 1.720 2.220 74,986,064 +0.54(+32.14%)
Oct 22, 2024 1.790 1.830 1.610 1.680 1,256,586 -0.12(-6.67%)
Oct 21, 2024 2.380 2.450 1.550 1.800 1,923,293 -0.48(-21.05%)
Oct 18, 2024 2.300 2.550 2.140 2.280 721,464 +0.03(+1.33%)
Oct 17, 2024 2.510 2.560 2.140 2.250 703,206 -0.26(-10.36%)
Oct 16, 2024 2.600 2.670 2.310 2.510 842,677 -0.18(-6.69%)
Oct 15, 2024 2.800 2.990 2.250 2.690 1,999,179 -2.12(-44.07%)
Oct 04, 2024 4.810 0 -1.27(-20.82%)
Oct 03, 2024 6.575 6.770 5.830 6.075 160,603 -0.55(-8.30%)
Oct 02, 2024 7.090 7.500 6.315 6.625 224,150 -1.29(-16.25%)
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 and Conditions.