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 )

2.050 -0.090 (-4.21%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 2.130 2.166 2.020 2.050 532,166 -0.09(-4.21%)
Feb 13, 2025 2.160 2.220 2.080 2.140 696,999 -0.01(-0.47%)
Feb 12, 2025 2.140 2.170 2.090 2.150 254,217 -0.02(-0.92%)
Feb 11, 2025 2.230 2.250 2.130 2.170 312,785 -0.11(-4.82%)
Feb 10, 2025 2.430 2.430 2.210 2.280 497,775 -0.10(-4.20%)
Feb 07, 2025 2.290 2.570 2.220 2.380 534,908 +0.10(+4.39%)
Feb 06, 2025 2.230 2.360 2.120 2.280 539,866 +0.07(+3.17%)
Feb 05, 2025 2.200 2.240 2.120 2.210 365,864 -0.03(-1.34%)
Feb 04, 2025 2.340 2.370 2.170 2.240 396,258 +0.02(+0.90%)
Feb 03, 2025 2.290 2.290 2.150 2.220 653,134 -0.21(-8.64%)
Jan 31, 2025 2.370 2.570 2.350 2.430 415,037 +0.03(+1.25%)
Jan 30, 2025 2.510 2.540 2.350 2.400 394,612 -0.07(-2.83%)
Jan 29, 2025 2.500 2.630 2.300 2.470 913,571 +0.03(+1.23%)
Jan 28, 2025 2.390 2.720 2.330 2.440 1,787,324 +0.18(+7.96%)
Jan 27, 2025 2.380 2.500 2.180 2.260 670,782 -0.22(-8.87%)
Jan 24, 2025 2.560 2.595 2.430 2.480 584,764 -0.04(-1.59%)
Jan 23, 2025 2.720 2.726 2.510 2.520 540,436 -0.16(-5.97%)
Jan 22, 2025 2.740 2.850 2.660 2.680 508,648 -0.01(-0.37%)
Jan 21, 2025 2.840 2.878 2.690 2.690 508,564 -0.14(-4.95%)
Jan 17, 2025 2.890 3.000 2.800 2.830 490,342 -0.04(-1.39%)
Jan 16, 2025 2.980 3.060 2.840 2.870 680,386 -0.13(-4.33%)
Jan 15, 2025 2.800 3.000 2.670 3.000 1,069,930 +0.31(+11.52%)
Jan 14, 2025 2.700 2.750 2.580 2.690 697,461 +0.09(+3.46%)
Jan 13, 2025 2.780 2.800 2.420 2.600 863,537 -0.34(-11.56%)
Jan 10, 2025 2.730 3.088 2.610 2.940 1,144,174 +0.15(+5.38%)
Jan 08, 2025 3.020 3.030 2.730 2.790 1,093,643 -0.41(-12.81%)
Jan 07, 2025 3.170 3.200 2.920 3.200 1,421,737 -0.05(-1.54%)
Jan 06, 2025 3.410 3.488 3.090 3.250 1,870,631 -0.05(-1.52%)
Jan 03, 2025 3.540 3.600 3.230 3.300 2,076,977 -0.10(-2.94%)
Jan 02, 2025 3.560 3.561 3.200 3.400 1,983,080 -0.07(-2.02%)
Dec 31, 2024 3.470 0 -0.73(-17.38%)
Dec 30, 2024 3.800 4.310 3.570 4.200 4,097,242 +0.70(+20.00%)
Dec 27, 2024 4.150 4.280 3.450 3.500 3,007,187 -0.40(-10.26%)
Dec 26, 2024 3.420 4.030 3.330 3.900 3,535,365 +0.61(+18.54%)
Dec 24, 2024 3.220 3.350 3.070 3.290 965,160 +0.13(+4.11%)
Dec 23, 2024 3.430 3.435 3.050 3.160 2,436,392 -0.32(-9.20%)
Dec 20, 2024 4.050 4.380 3.001 3.480 3,791,086 -0.41(-10.54%)
Dec 19, 2024 5.530 5.560 3.770 3.890 2,143,697 -1.10(-22.04%)
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 1,462,674 -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%)
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.