AgEagle Aerial Systems, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-06 | 2.454 | 2.454 | 2.454 | 2.454 | 122.70 | 12 |
| 2023-12-05 | 2.566 | 2.566 | 2.566 | 2.566 | 128.30 | 2 |
| 2023-12-01 | 2.478 | 2.478 | 2.478 | 2.478 | 123.90 | 5 |
| 2023-11-30 | 2.476 | 2.515 | 2.476 | 2.515 | 125.74 | 12 |
| 2023-11-29 | 2.722 | 2.722 | 2.722 | 2.722 | 136.10 | 0 |
| 2023-11-28 | 2.655 | 2.655 | 2.655 | 2.655 | 132.75 | 0 |
| 2023-11-27 | 2.943 | 2.943 | 2.800 | 2.800 | 140.00 | 8 |
| 2023-11-24 | 2.810 | 2.870 | 2.810 | 2.870 | 143.50 | 1 |
| 2023-11-21 | 2.692 | 2.692 | 2.610 | 2.610 | 130.50 | 21 |
| 2023-11-20 | 3.046 | 3.046 | 2.804 | 2.826 | 141.30 | 34 |
| 2023-11-17 | 2.972 | 2.972 | 2.596 | 2.596 | 129.80 | 3 |
| 2023-11-16 | 2.974 | 2.974 | 2.974 | 2.974 | 148.70 | 36 |
| 2023-11-15 | 2.879 | 2.918 | 2.879 | 2.918 | 145.90 | 1 |
| 2023-11-13 | 2.430 | 2.430 | 2.336 | 2.336 | 116.80 | 0 |
| 2023-11-10 | 2.432 | 2.432 | 2.432 | 2.432 | 121.60 | 0 |
| 2023-11-09 | 2.510 | 2.518 | 2.444 | 2.444 | 122.21 | 7 |
| 2023-11-08 | 2.574 | 2.574 | 2.560 | 2.560 | 128.00 | 13 |
| 2023-11-07 | 2.564 | 2.564 | 2.520 | 2.520 | 126.00 | 1 |
| 2023-11-06 | 2.798 | 2.871 | 2.574 | 2.574 | 128.70 | 18 |
| 2023-11-03 | 2.374 | 2.638 | 2.374 | 2.638 | 131.90 | 93 |
| 2023-11-01 | 2.059 | 2.114 | 2.051 | 2.114 | 105.70 | 22 |
| 2023-10-31 | 2.073 | 2.073 | 2.070 | 2.072 | 103.60 | 10 |
| 2023-10-30 | 2.180 | 2.180 | 2.142 | 2.142 | 107.10 | 2 |
| 2023-10-27 | 2.204 | 2.204 | 2.100 | 2.100 | 105.00 | 0 |
| 2023-10-25 | 2.200 | 2.200 | 2.200 | 2.200 | 110.00 | 0 |
| 2023-10-23 | 2.032 | 2.032 | 2.006 | 2.006 | 100.30 | 0 |
| 2023-10-20 | 2.098 | 2.176 | 2.098 | 2.168 | 108.42 | 13 |
| 2023-10-18 | 2.108 | 2.310 | 2.108 | 2.310 | 115.50 | 34 |
| 2023-10-17 | 2.280 | 2.388 | 2.236 | 2.376 | 118.80 | 25 |
| 2023-10-16 | 3.042 | 3.042 | 2.890 | 2.890 | 144.50 | 0 |
| 2023-10-13 | 3.094 | 3.094 | 3.022 | 3.022 | 151.10 | 3 |
| 2023-10-11 | 3.130 | 3.130 | 3.038 | 3.038 | 151.90 | 1 |
| 2023-10-10 | 3.368 | 3.379 | 3.368 | 3.379 | 168.95 | 1 |
| 2023-10-09 | 3.364 | 3.364 | 3.364 | 3.364 | 168.20 | 1 |
| 2023-10-06 | 3.438 | 3.438 | 3.438 | 3.438 | 171.90 | 0 |
| 2023-10-04 | 3.312 | 3.312 | 3.312 | 3.312 | 165.60 | 1 |
| 2023-09-29 | 3.432 | 3.432 | 3.432 | 3.432 | 171.60 | 0 |
| 2023-09-28 | 3.472 | 3.499 | 3.472 | 3.499 | 174.93 | 6 |
| 2023-09-27 | 3.720 | 3.720 | 3.720 | 3.720 | 186.00 | 0 |
| 2023-09-26 | 3.706 | 3.708 | 3.706 | 3.708 | 185.40 | 2 |
| 2023-09-25 | 3.719 | 3.719 | 3.705 | 3.705 | 185.23 | 10 |
| 2023-09-21 | 4.002 | 4.002 | 3.942 | 3.942 | 197.10 | 1 |
| 2023-09-20 | 4.298 | 4.298 | 4.298 | 4.298 | 214.90 | 1 |
| 2023-09-19 | 4.150 | 4.150 | 4.150 | 4.150 | 207.50 | 0 |
| 2023-09-18 | 4.045 | 4.094 | 4.045 | 4.094 | 204.70 | 3 |
| 2023-09-15 | 3.910 | 3.996 | 3.910 | 3.996 | 199.80 | 1 |
| 2023-09-14 | 4.130 | 4.130 | 4.000 | 4.000 | 200.00 | 5 |
| 2023-09-13 | 4.282 | 4.282 | 4.282 | 4.282 | 214.10 | 0 |
| 2023-09-12 | 3.977 | 4.000 | 3.977 | 4.000 | 200.00 | 1 |
| 2023-09-11 | 3.450 | 3.752 | 3.450 | 3.752 | 187.60 | 0 |
| 2023-09-08 | 3.358 | 3.358 | 3.358 | 3.358 | 167.90 | 12 |
| 2023-09-07 | 3.348 | 3.448 | 3.348 | 3.448 | 172.42 | 84 |
| 2023-09-06 | 3.902 | 4.398 | 3.564 | 3.622 | 181.10 | 89 |
| 2023-09-05 | 3.460 | 3.460 | 3.430 | 3.430 | 171.50 | 77 |
| 2023-08-24 | 3.260 | 3.260 | 3.260 | 3.260 | 163.00 | 1 |
| 2023-08-23 | 3.500 | 3.500 | 3.430 | 3.430 | 171.50 | 1 |
| 2023-08-21 | 3.258 | 3.360 | 3.258 | 3.360 | 167.98 | 94 |
| 2023-08-18 | 3.272 | 3.336 | 3.272 | 3.332 | 166.59 | 19 |
| 2023-08-17 | 3.692 | 3.692 | 3.692 | 3.692 | 184.60 | 1 |
| 2023-08-16 | 3.829 | 3.829 | 3.056 | 3.400 | 170.00 | 10 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.