NYSEAMERICAN : UAVS
AgEagle Aerial Systems, Inc. — Price history
Technology · Computer Hardware · United States
Last price 0.5046 USD (Oct 30, 2026, 10:15 AM EDT) · Market cap 31.74M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
AgEagle Aerial Systems, Inc. (UAVS) closed at 0.4227 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.4725 | 0.4725 | 0.4151 | 0.4227 | 639,325 | -8.63% |
| 2026-10-30 | 0.535 | 0.5436 | 0.44 | 0.4626 | 1,785,325 | -14.74% |
| 2026-10-29 | 0.5627 | 0.5798 | 0.5401 | 0.5426 | 577,749 | -4.22% |
| 2026-10-28 | 0.585 | 0.5874 | 0.5501 | 0.5665 | 626,153 | -1.99% |
| 2026-10-27 | 0.5532 | 0.5819 | 0.5512 | 0.578 | 637,610 | +3.62% |
| 2026-10-26 | 0.6 | 0.607 | 0.555 | 0.5578 | 794,875 | -7.97% |
| 2026-10-23 | 0.613 | 0.6263 | 0.5951 | 0.6061 | 512,351 | -1.32% |
| 2026-10-22 | 0.6289 | 0.638 | 0.6118 | 0.6142 | 434,063 | -4.97% |
| 2026-10-21 | 0.6718 | 0.6777 | 0.6339 | 0.6463 | 858,308 | -3.36% |
| 2026-10-20 | 0.6833 | 0.6943 | 0.6651 | 0.6688 | 344,108 | -2.01% |
| 2026-10-19 | 0.7231 | 0.727 | 0.6605 | 0.6825 | 957,442 | -3.18% |
| 2026-10-16 | 0.75 | 0.75 | 0.6932 | 0.7049 | 557,834 | -3.28% |
| 2026-10-15 | 0.711 | 0.73 | 0.6852 | 0.7288 | 636,812 | +1.50% |
| 2026-10-14 | 0.7681 | 0.79 | 0.707 | 0.718 | 884,871 | -8.24% |
| 2026-10-13 | 0.7671 | 0.7931 | 0.7601 | 0.7825 | 467,507 | +2.30% |
| 2026-10-12 | 0.801 | 0.8015 | 0.73 | 0.7649 | 1,910,116 | -5.49% |
| 2026-10-09 | 0.8402 | 0.8448 | 0.8 | 0.8093 | 552,134 | -2.55% |
| 2026-10-08 | 0.8625 | 0.8698 | 0.828 | 0.8305 | 926,055 | -3.69% |
| 2026-10-07 | 0.88 | 0.895 | 0.86 | 0.8623 | 630,061 | -4.38% |
| 2026-10-06 | 0.8882 | 0.9176 | 0.88 | 0.9018 | 419,124 | +2.24% |
| 2026-10-05 | 0.95 | 0.9568 | 0.882 | 0.882 | 1,067,415 | -7.84% |
| 2026-10-02 | 0.978 | 0.9992 | 0.9481 | 0.957 | 374,675 | +0.08% |
| 2026-10-01 | 0.9551 | 0.96 | 0.9401 | 0.9562 | 323,954 | +0.13% |
| 2026-09-30 | 0.9574 | 0.98 | 0.955 | 0.955 | 281,472 | +0.06% |
| 2026-09-29 | 0.9734 | 0.9796 | 0.9508 | 0.9544 | 381,302 | -1.40% |
| 2026-09-28 | 0.9995 | 1 | 0.968 | 0.968 | 427,579 | -2.48% |
| 2026-09-25 | 0.9997 | 1.02 | 0.9883 | 0.9926 | 492,417 | -0.36% |
| 2026-09-24 | 0.98 | 1.02 | 0.964 | 0.9962 | 783,600 | +1.34% |
| 2026-09-23 | 0.98 | 0.996 | 0.9702 | 0.983 | 639,554 | -1.70% |
| 2026-09-22 | 1.03 | 1.045 | 1 | 1 | 617,518 | -1.96% |
| 2026-09-21 | 1.05 | 1.065 | 1.01 | 1.02 | 1,095,247 | +0.00% |
| 2026-09-18 | 1.01 | 1.03 | 1 | 1.02 | 613,791 | +2.53% |
| 2026-09-17 | 0.9748 | 1.05 | 0.9748 | 0.9948 | 1,247,147 | +6.33% |
| 2026-09-16 | 0.9524 | 0.97 | 0.93 | 0.9356 | 592,482 | -0.91% |
| 2026-09-15 | 0.97 | 0.9779 | 0.93 | 0.9442 | 549,644 | +0.41% |
| 2026-09-14 | 0.9491 | 0.9576 | 0.93 | 0.9403 | 729,030 | -2.80% |
| 2026-09-11 | 1 | 1.01 | 0.95 | 0.9674 | 918,011 | -2.72% |
| 2026-09-10 | 0.9924 | 1.03 | 0.96 | 0.9945 | 1,191,483 | -2.50% |
| 2026-09-09 | 1.06 | 1.07 | 1.01 | 1.02 | 889,847 | -5.56% |
| 2026-09-08 | 1.06 | 1.1 | 1.06 | 1.08 | 955,303 | +1.89% |
| 2026-09-04 | 1.1 | 1.1 | 1.05 | 1.06 | 1,246,710 | -4.50% |
| 2026-09-03 | 1.1 | 1.14 | 1.08 | 1.11 | 1,453,960 | +2.78% |
| 2026-09-02 | 1.07 | 1.151 | 1.07 | 1.08 | 1,917,183 | +3.85% |
| 2026-09-01 | 1.08 | 1.1 | 1.02 | 1.04 | 1,578,722 | -7.14% |
| 2026-08-31 | 1.07 | 1.125 | 1.05 | 1.12 | 1,603,796 | +3.70% |
| 2026-08-28 | 1.13 | 1.16 | 1.055 | 1.08 | 2,425,933 | -3.57% |
| 2026-08-27 | 1.11 | 1.13 | 1.079 | 1.12 | 1,403,701 | +1.82% |
| 2026-08-26 | 1.07 | 1.1 | 1.055 | 1.1 | 1,351,074 | +1.85% |
| 2026-08-25 | 1.08 | 1.12 | 1.06 | 1.08 | 1,896,185 | +0.00% |
| 2026-08-24 | 1 | 1.09 | 0.9922 | 1.08 | 2,544,050 | +6.93% |
| 2026-08-21 | 0.9283 | 1.09 | 0.9283 | 1.01 | 4,527,313 | +11.60% |
| 2026-08-20 | 0.9 | 0.93 | 0.8701 | 0.905 | 857,104 | -0.26% |
| 2026-08-19 | 0.8601 | 0.9262 | 0.8515 | 0.9074 | 1,011,463 | +6.08% |
| 2026-08-18 | 0.8802 | 0.94 | 0.851 | 0.8554 | 2,518,139 | -7.02% |
| 2026-08-17 | 1.03 | 1.05 | 0.9015 | 0.92 | 4,517,903 | -15.60% |
| 2026-08-14 | 1.09 | 1.13 | 1.04 | 1.09 | 3,965,323 | +1.87% |
| 2026-08-13 | 0.945 | 1.08 | 0.9401 | 1.07 | 2,844,107 | +13.06% |
| 2026-08-12 | 1 | 1.01 | 0.92 | 0.9464 | 2,278,742 | -4.90% |
| 2026-08-11 | 1.06 | 1.09 | 0.9751 | 0.9952 | 2,938,912 | -1.47% |
| 2026-08-10 | 0.936 | 1.1 | 0.936 | 1.01 | 6,671,519 | +9.76% |
| 2026-08-07 | 0.85 | 0.9589 | 0.83 | 0.9202 | 10,656,655 | +28.09% |
| 2026-08-06 | 0.734 | 0.7399 | 0.715 | 0.7184 | 363,993 | -0.86% |
| 2026-08-05 | 0.76 | 0.76 | 0.72 | 0.7246 | 383,591 | -1.55% |
| 2026-08-04 | 0.7249 | 0.7602 | 0.721 | 0.736 | 988,701 | +2.34% |
| 2026-08-03 | 0.6959 | 0.7351 | 0.6935 | 0.7192 | 691,094 | +3.01% |
| 2026-07-31 | 0.7207 | 0.7223 | 0.6808 | 0.6982 | 387,637 | -2.42% |
| 2026-07-30 | 0.6759 | 0.727 | 0.671 | 0.7155 | 757,065 | +6.11% |
| 2026-07-29 | 0.6964 | 0.7069 | 0.6541 | 0.6743 | 624,754 | -3.60% |
| 2026-07-28 | 0.6832 | 0.6997 | 0.66 | 0.6995 | 619,274 | -0.29% |
| 2026-07-27 | 0.7208 | 0.7296 | 0.6823 | 0.7015 | 551,694 | -0.78% |
| 2026-07-24 | 0.7101 | 0.7171 | 0.67 | 0.707 | 648,258 | +0.73% |
| 2026-07-23 | 0.7203 | 0.725 | 0.69 | 0.7019 | 653,915 | -2.00% |
| 2026-07-22 | 0.7475 | 0.76 | 0.7127 | 0.7162 | 493,088 | -4.51% |
| 2026-07-21 | 0.7409 | 0.7582 | 0.7248 | 0.75 | 367,424 | +2.19% |
| 2026-07-20 | 0.7282 | 0.7393 | 0.6981 | 0.7339 | 751,078 | +0.53% |
| 2026-07-17 | 0.7447 | 0.7457 | 0.7071 | 0.73 | 746,261 | -2.89% |
| 2026-07-16 | 0.78 | 0.7824 | 0.7436 | 0.7517 | 510,835 | -5.10% |
| 2026-07-15 | 0.7853 | 0.806 | 0.7811 | 0.7921 | 370,632 | +0.34% |
| 2026-07-14 | 0.764 | 0.7899 | 0.76 | 0.7894 | 381,908 | +3.73% |
| 2026-07-13 | 0.79 | 0.8 | 0.7435 | 0.761 | 829,894 | -4.07% |
| 2026-07-10 | 0.7987 | 0.8 | 0.7731 | 0.7933 | 490,310 | -0.83% |
| 2026-07-09 | 0.818 | 0.82 | 0.79 | 0.7999 | 614,538 | -1.05% |
| 2026-07-08 | 0.7769 | 0.81 | 0.77 | 0.8084 | 799,804 | -0.42% |
| 2026-07-07 | 0.841 | 0.841 | 0.79 | 0.8118 | 915,266 | -4.64% |
| 2026-07-06 | 0.8442 | 0.8513 | 0.83 | 0.8513 | 408,314 | +0.75% |
| 2026-07-02 | 0.8709 | 0.91 | 0.8301 | 0.845 | 873,786 | -4.39% |
| 2026-07-01 | 0.89 | 0.91 | 0.87 | 0.8838 | 432,582 | -0.84% |
| 2026-06-30 | 0.88 | 0.9 | 0.86 | 0.8913 | 930,400 | +3.40% |
| 2026-06-29 | 0.8657 | 0.88 | 0.833 | 0.862 | 667,074 | -0.57% |
| 2026-06-26 | 0.82 | 0.87 | 0.8168 | 0.8669 | 1,227,014 | +5.76% |
| 2026-06-25 | 0.86 | 0.8645 | 0.8102 | 0.8197 | 939,716 | -5.13% |
| 2026-06-24 | 0.8845 | 0.9 | 0.8451 | 0.864 | 912,482 | -1.82% |
| 2026-06-23 | 0.89 | 0.91 | 0.88 | 0.88 | 1,175,496 | -2.51% |
| 2026-06-22 | 0.97 | 0.97 | 0.8981 | 0.9027 | 1,411,453 | -4.21% |
| 2026-06-18 | 0.93 | 0.9479 | 0.903 | 0.9424 | 1,638,184 | +1.05% |
| 2026-06-17 | 0.892 | 0.9389 | 0.8916 | 0.9326 | 1,732,383 | +4.43% |
| 2026-06-16 | 0.91 | 0.9208 | 0.89 | 0.893 | 1,277,600 | -2.19% |
| 2026-06-15 | 0.9438 | 0.958 | 0.902 | 0.913 | 1,537,250 | -1.58% |
| 2026-06-12 | 0.95 | 0.9549 | 0.913 | 0.9277 | 1,438,504 | -1.53% |
| 2026-06-11 | 0.9017 | 0.9489 | 0.9 | 0.9421 | 1,706,624 | +5.79% |
| 2026-06-10 | 0.9245 | 0.9465 | 0.8827 | 0.8905 | 1,674,979 | -3.21% |
| 2026-06-09 | 0.97 | 0.9887 | 0.8999 | 0.92 | 2,052,564 | -4.03% |
| 2026-06-08 | 0.9749 | 0.9934 | 0.9516 | 0.9586 | 1,909,909 | +0.94% |
| 2026-06-05 | 1.05 | 1.05 | 0.9289 | 0.9497 | 6,052,265 | -11.24% |
| 2026-06-04 | 1.02 | 1.08 | 1.01 | 1.07 | 1,959,762 | +0.94% |
| 2026-06-03 | 1.11 | 1.11 | 1.05 | 1.06 | 2,938,654 | -7.83% |
| 2026-06-02 | 1.14 | 1.17 | 1.12 | 1.15 | 3,340,256 | -0.86% |
| 2026-06-01 | 1.16 | 1.2 | 1.13 | 1.16 | 4,003,981 | -0.85% |
| 2026-05-29 | 1.19 | 1.19 | 1.08 | 1.17 | 6,905,217 | -1.68% |
| 2026-05-28 | 1.2 | 1.3 | 1.165 | 1.19 | 26,544,056 | +12.26% |
| 2026-05-27 | 1.09 | 1.09 | 1.04 | 1.06 | 2,140,802 | +0.95% |
| 2026-05-26 | 1.05 | 1.1 | 1.04 | 1.05 | 2,557,620 | +2.94% |
| 2026-05-22 | 0.9713 | 1.035 | 0.9713 | 1.02 | 1,373,791 | +5.05% |
| 2026-05-21 | 0.95 | 0.9779 | 0.9339 | 0.971 | 1,492,986 | +2.21% |
| 2026-05-20 | 0.9626 | 0.9773 | 0.9214 | 0.95 | 1,833,794 | +0.00% |
| 2026-05-19 | 0.98 | 1.01 | 0.95 | 0.95 | 1,494,878 | -3.06% |
| 2026-05-18 | 1.04 | 1.04 | 0.9756 | 0.98 | 1,918,715 | -6.67% |
| 2026-05-15 | 1.05 | 1.08 | 1.03 | 1.05 | 1,767,305 | -4.55% |
| 2026-05-14 | 1.07 | 1.11 | 1.05 | 1.1 | 2,117,677 | +2.80% |
| 2026-05-13 | 1.08 | 1.1 | 1.05 | 1.07 | 1,691,586 | -1.83% |