AgEagle Aerial Systems, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-10 | 4.430 | 4.430 | 4.430 | 4.430 | 221.50 | 11 |
| 2023-08-09 | 4.332 | 4.332 | 4.332 | 4.332 | 216.60 | 3 |
| 2023-08-07 | 4.772 | 4.772 | 4.772 | 4.772 | 238.60 | 0 |
| 2023-08-04 | 4.850 | 4.866 | 4.580 | 4.580 | 229.00 | 12 |
| 2023-08-03 | 4.826 | 4.826 | 4.826 | 4.826 | 241.30 | 9 |
| 2023-07-31 | 4.680 | 4.680 | 4.680 | 4.680 | 234.00 | 1 |
| 2023-07-24 | 4.660 | 4.660 | 4.660 | 4.660 | 233.00 | 0 |
| 2023-07-21 | 4.702 | 4.702 | 4.695 | 4.695 | 234.75 | 1 |
| 2023-07-17 | 4.616 | 4.616 | 4.610 | 4.610 | 230.50 | 17 |
| 2023-07-13 | 5.002 | 5.002 | 5.002 | 5.002 | 250.10 | 3 |
| 2023-07-12 | 4.758 | 4.758 | 4.758 | 4.758 | 237.90 | 0 |
| 2023-07-11 | 4.665 | 4.665 | 4.664 | 4.664 | 233.21 | 1 |
| 2023-07-07 | 4.382 | 4.382 | 4.378 | 4.378 | 218.90 | 0 |
| 2023-07-06 | 4.391 | 4.400 | 4.391 | 4.400 | 220.00 | 4 |
| 2023-07-05 | 4.557 | 4.557 | 4.557 | 4.557 | 227.85 | 4 |
| 2023-07-03 | 4.468 | 4.468 | 4.468 | 4.468 | 223.40 | 1 |
| 2023-06-30 | 4.710 | 4.715 | 4.710 | 4.715 | 235.73 | 3 |
| 2023-06-29 | 4.800 | 4.800 | 4.800 | 4.800 | 240.00 | 2 |
| 2023-06-28 | 4.640 | 4.640 | 4.640 | 4.640 | 232.00 | 14 |
| 2023-06-26 | 4.455 | 4.462 | 4.448 | 4.462 | 223.10 | 11 |
| 2023-06-23 | 4.632 | 4.632 | 4.602 | 4.602 | 230.10 | 2 |
| 2023-06-22 | 4.648 | 4.657 | 4.648 | 4.657 | 232.83 | 1 |
| 2023-06-16 | 5.666 | 5.666 | 5.666 | 5.666 | 283.30 | 2 |
| 2023-06-07 | 6.128 | 6.128 | 6.118 | 6.118 | 305.90 | 6 |
| 2023-06-06 | 6.252 | 6.252 | 6.174 | 6.174 | 308.70 | 2 |
| 2023-06-05 | 7.228 | 7.228 | 7.088 | 7.088 | 354.40 | 2 |
| 2023-06-02 | 7.644 | 7.644 | 7.644 | 7.644 | 382.20 | 0 |
| 2023-05-30 | 7.480 | 7.480 | 7.480 | 7.480 | 374.00 | 0 |
| 2023-05-23 | 7.734 | 7.734 | 7.734 | 7.734 | 386.70 | 4 |
| 2023-05-17 | 7.797 | 7.860 | 7.797 | 7.860 | 393.02 | 12 |
| 2023-05-16 | 7.602 | 8.000 | 7.602 | 7.722 | 386.10 | 5 |
| 2023-05-10 | 7.894 | 7.894 | 7.894 | 7.894 | 394.70 | 0 |
| 2023-05-09 | 7.798 | 7.798 | 7.798 | 7.798 | 389.90 | 0 |
| 2023-05-04 | 7.416 | 7.416 | 7.414 | 7.414 | 370.70 | 1 |
| 2023-05-02 | 7.794 | 7.800 | 7.700 | 7.702 | 385.08 | 4 |
| 2023-04-25 | 8.488 | 8.488 | 7.358 | 7.358 | 367.90 | 21 |
| 2023-04-24 | 7.720 | 7.720 | 7.720 | 7.720 | 386.00 | 0 |
| 2023-04-21 | 7.900 | 7.900 | 7.898 | 7.898 | 394.90 | 0 |
| 2023-04-11 | 8.394 | 8.400 | 8.394 | 8.400 | 420.00 | 0 |
| 2023-04-05 | 8.842 | 8.842 | 8.842 | 8.842 | 442.10 | 0 |
| 2023-04-04 | 9.420 | 9.420 | 9.420 | 9.420 | 471.00 | 0 |
| 2023-04-03 | 9.212 | 9.598 | 9.212 | 9.542 | 477.10 | 1 |
| 2023-03-30 | 8.600 | 8.738 | 8.600 | 8.738 | 436.90 | 31 |
| 2023-03-29 | 8.180 | 8.192 | 7.900 | 7.902 | 395.10 | 2 |
| 2023-03-28 | 7.812 | 7.812 | 7.600 | 7.600 | 380.00 | 1 |
| 2023-03-22 | 7.608 | 7.608 | 7.608 | 7.608 | 380.40 | 0 |
| 2023-03-20 | 7.292 | 7.292 | 7.292 | 7.292 | 364.60 | 0 |
| 2023-03-17 | 7.300 | 7.300 | 7.096 | 7.096 | 354.80 | 0 |
| 2023-03-16 | 7.200 | 7.200 | 7.196 | 7.198 | 359.90 | 2 |
| 2023-03-15 | 7.394 | 7.394 | 7.394 | 7.394 | 369.70 | 0 |
| 2023-03-14 | 7.660 | 7.660 | 7.660 | 7.660 | 382.98 | 2 |
| 2023-03-13 | 7.500 | 7.500 | 7.500 | 7.500 | 375.00 | 2 |
| 2023-03-10 | 8.002 | 8.002 | 8.002 | 8.002 | 400.10 | 1 |
| 2023-03-09 | 8.248 | 8.248 | 8.248 | 8.248 | 412.40 | 0 |
| 2023-03-07 | 8.350 | 8.480 | 8.350 | 8.480 | 424.00 | 0 |
| 2023-03-06 | 8.717 | 8.717 | 8.717 | 8.717 | 435.84 | 2 |
| 2023-02-28 | 8.769 | 8.769 | 8.702 | 8.702 | 435.10 | 2 |
| 2023-02-27 | 8.594 | 8.600 | 8.594 | 8.600 | 430.00 | 0 |
| 2023-02-16 | 9.338 | 9.338 | 9.338 | 9.338 | 466.92 | 1 |
| 2023-02-08 | 9.790 | 9.790 | 9.790 | 9.790 | 489.50 | 0 |
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.