AgEagle Aerial Systems In...

1.29
-0.07 (-5.15%)
At close: Mar 28, 2025, 3:59 PM
1.34
3.81%
After-hours: Mar 28, 2025, 07:51 PM EDT

AgEagle Aerial Systems Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 1.37 1.37 1.28 1.29 -0.07 -5.15% 240,940
Mar 27, 2025 1.36 1.37 1.32 1.36 0.02 1.49% 190,700
Mar 26, 2025 1.39 1.43 1.30 1.34 -0.02 -1.47% 228,569
Mar 25, 2025 1.36 1.39 1.33 1.36 0.01 0.74% 223,000
Mar 24, 2025 1.28 1.43 1.27 1.35 0.07 5.47% 865,502
Mar 21, 2025 1.31 1.31 1.23 1.28 -0.03 -2.29% 317,600
Mar 20, 2025 1.27 1.33 1.27 1.31 0.02 1.55% 203,936
Mar 19, 2025 1.27 1.32 1.25 1.29 -0.01 -0.77% 250,700
Mar 18, 2025 1.39 1.39 1.26 1.30 -0.04 -2.99% 230,000
Mar 17, 2025 1.25 1.37 1.22 1.34 0.09 7.20% 339,027
Mar 14, 2025 1.16 1.25 1.16 1.25 0.07 5.93% 274,344
Mar 13, 2025 1.25 1.25 1.17 1.18 -0.06 -4.84% 205,200
Mar 12, 2025 1.21 1.26 1.13 1.24 0.04 3.33% 347,922
Mar 11, 2025 1.21 1.23 1.18 1.20 -0.02 -1.64% 135,913
Mar 10, 2025 1.29 1.31 1.18 1.22 -0.11 -8.27% 445,841
Mar 7, 2025 1.30 1.33 1.26 1.33 0.03 2.31% 211,110
Mar 6, 2025 1.30 1.37 1.28 1.30 -0.05 -3.70% 227,226
Mar 5, 2025 1.32 1.36 1.25 1.35 0.02 1.50% 209,800
Mar 4, 2025 1.31 1.35 1.21 1.33 -0.01 -0.75% 472,800
Mar 3, 2025 1.48 1.49 1.34 1.34 -0.12 -8.22% 451,500
Feb 28, 2025 1.44 1.48 1.43 1.46 0.02 1.39% 417,100
Feb 27, 2025 1.55 1.55 1.44 1.44 -0.08 -5.26% 360,019
Feb 26, 2025 1.54 1.61 1.43 1.52 0.02 1.33% 491,500
Feb 25, 2025 1.57 1.59 1.47 1.50 -0.10 -6.25% 579,600
Feb 24, 2025 1.68 1.68 1.50 1.60 -0.09 -5.33% 612,527
Feb 21, 2025 1.83 1.83 1.67 1.69 -0.14 -7.65% 952,511
Feb 20, 2025 1.74 1.94 1.73 1.83 0.10 5.78% 973,900
Feb 19, 2025 1.90 1.92 1.72 1.73 -0.19 -9.90% 820,700
Feb 18, 2025 2.04 2.07 1.83 1.92 -0.13 -6.34% 1,360,000
Feb 14, 2025 2.13 2.17 2.02 2.05 -0.09 -4.21% 532,200
Feb 13, 2025 2.16 2.22 2.08 2.14 -0.01 -0.47% 705,412
Feb 12, 2025 2.14 2.17 2.09 2.15 -0.02 -0.92% 254,800
Feb 11, 2025 2.23 2.25 2.13 2.17 -0.11 -4.82% 319,100
Feb 10, 2025 2.43 2.43 2.21 2.28 -0.10 -4.20% 500,500
Feb 7, 2025 2.29 2.57 2.22 2.38 0.10 4.39% 534,908
Feb 6, 2025 2.23 2.36 2.12 2.28 0.07 3.17% 544,000
Feb 5, 2025 2.20 2.24 2.12 2.21 -0.03 -1.34% 368,102
Feb 4, 2025 2.34 2.37 2.17 2.24 0.02 0.90% 398,337
Feb 3, 2025 2.29 2.29 2.15 2.22 -0.21 -8.64% 660,738
Jan 31, 2025 2.37 2.57 2.35 2.43 0.03 1.25% 415,037
Jan 30, 2025 2.51 2.54 2.35 2.40 -0.07 -2.83% 395,147
Jan 29, 2025 2.50 2.63 2.30 2.47 0.03 1.23% 915,100
Jan 28, 2025 2.39 2.72 2.33 2.44 0.18 7.96% 1,797,325
Jan 27, 2025 2.38 2.50 2.18 2.26 -0.22 -8.87% 671,800
Jan 24, 2025 2.56 2.60 2.43 2.48 -0.04 -1.59% 584,800
Jan 23, 2025 2.72 2.73 2.51 2.52 -0.16 -5.97% 542,400
Jan 22, 2025 2.74 2.85 2.66 2.68 -0.01 -0.37% 512,449
Jan 21, 2025 2.84 2.88 2.69 2.69 -0.14 -4.95% 511,600
Jan 17, 2025 2.89 3.00 2.80 2.83 -0.04 -1.39% 490,342
Jan 16, 2025 2.98 3.06 2.84 2.87 -0.13 -4.33% 688,200