AgEagle Aerial Systems In... (UAVS)
AMEX: UAVS
· Real-Time Price · USD
2.07
-0.08 (-3.72%)
At close: Aug 14, 2025, 3:59 PM
2.15
3.86%
Pre-market: Aug 15, 2025, 09:06 AM EDT
UAVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.05 | 2.09 | 2.00 | 2.05 | 2.05 | -4.65% | 2,593,646 |
| Aug 13, 2025 | 2.16 | 2.17 | 2.08 | 2.15 | 2.15 | 0.94% | 3,543,800 |
| Aug 12, 2025 | 2.01 | 2.16 | 1.97 | 2.13 | 2.13 | 4.93% | 4,501,338 |
| Aug 11, 2025 | 2.08 | 2.15 | 1.98 | 2.03 | 2.03 | -2.87% | 3,968,600 |
| Aug 8, 2025 | 2.24 | 2.25 | 2.05 | 2.09 | 2.09 | -6.70% | 5,933,131 |
| Aug 7, 2025 | 2.35 | 2.53 | 2.21 | 2.24 | 2.24 | -3.03% | 4,922,926 |
| Aug 6, 2025 | 2.56 | 2.68 | 2.30 | 2.31 | 2.31 | -6.85% | 7,257,540 |
| Aug 5, 2025 | 2.25 | 2.62 | 2.22 | 2.48 | 2.48 | 2.90% | 10,345,242 |
| Aug 4, 2025 | 1.98 | 2.49 | 1.97 | 2.41 | 2.41 | 25.52% | 8,566,300 |
| Aug 1, 2025 | 1.93 | 2.02 | 1.80 | 1.92 | 1.92 | -4.48% | 4,497,828 |
| Jul 31, 2025 | 2.10 | 2.15 | 2.01 | 2.01 | 2.01 | -2.90% | 3,929,200 |
| Jul 30, 2025 | 2.08 | 2.26 | 2.05 | 2.07 | 2.07 | -12.66% | 6,244,643 |
| Jul 29, 2025 | 2.74 | 2.74 | 2.37 | 2.37 | 2.37 | -0.84% | 12,137,041 |
| Jul 28, 2025 | 2.80 | 2.85 | 2.39 | 2.39 | 2.39 | -13.09% | 8,757,900 |
| Jul 25, 2025 | 2.63 | 3.13 | 2.61 | 2.75 | 2.75 | -7.72% | 9,822,900 |
| Jul 24, 2025 | 3.61 | 3.61 | 2.82 | 2.98 | 2.98 | 0.34% | 36,171,700 |
| Jul 23, 2025 | 2.18 | 2.97 | 2.10 | 2.97 | 2.97 | 40.09% | 36,094,113 |
| Jul 22, 2025 | 2.28 | 2.31 | 2.03 | 2.12 | 2.12 | 9.28% | 18,067,845 |
| Jul 21, 2025 | 2.38 | 2.67 | 1.86 | 1.94 | 1.94 | -3.96% | 32,660,818 |
| Jul 18, 2025 | 2.01 | 2.37 | 1.75 | 2.02 | 2.02 | 37.41% | 145,846,229 |