AgEagle Aerial Systems In... (UAVS)
AMEX: UAVS
· Real-Time Price · USD
1.78
-0.05 (-2.73%)
At close: Sep 04, 2025, 3:59 PM
1.77
-0.66%
After-hours: Sep 04, 2025, 07:59 PM EDT
UAVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.83 | 1.85 | 1.72 | 1.77 | n/a | -3.28% | 2,154,318 |
| Sep 3, 2025 | 1.87 | 1.90 | 1.82 | 1.83 | 1.83 | -1.08% | 1,276,611 |
| Sep 2, 2025 | 1.88 | 1.91 | 1.81 | 1.85 | 1.85 | -3.14% | 1,408,547 |
| Aug 29, 2025 | 2.00 | 2.06 | 1.91 | 1.91 | 1.91 | -3.54% | 1,725,500 |
| Aug 28, 2025 | 1.96 | 2.02 | 1.92 | 1.98 | 1.98 | 2.06% | 1,972,800 |
| Aug 27, 2025 | 2.08 | 2.10 | 1.94 | 1.94 | 1.94 | -7.62% | 2,627,000 |
| Aug 26, 2025 | 1.91 | 2.15 | 1.90 | 2.10 | 2.10 | 8.25% | 4,368,029 |
| Aug 25, 2025 | 1.93 | 1.96 | 1.86 | 1.94 | 1.94 | -1.02% | 1,964,400 |
| Aug 22, 2025 | 1.93 | 1.99 | 1.87 | 1.96 | 1.96 | 2.08% | 2,174,702 |
| Aug 21, 2025 | 1.82 | 1.98 | 1.76 | 1.92 | 1.92 | 5.49% | 3,548,500 |
| Aug 20, 2025 | 1.71 | 1.83 | 1.66 | 1.82 | 1.82 | 3.41% | 2,783,827 |
| Aug 19, 2025 | 1.94 | 1.97 | 1.73 | 1.76 | 1.76 | -5.38% | 3,903,900 |
| Aug 18, 2025 | 2.04 | 2.06 | 1.86 | 1.86 | 1.86 | -9.27% | 4,238,700 |
| Aug 15, 2025 | 2.15 | 2.40 | 2.02 | 2.05 | 2.05 | 0.00% | 7,473,313 |
| Aug 14, 2025 | 2.05 | 2.09 | 2.00 | 2.05 | 2.05 | -4.65% | 2,667,608 |
| 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 |