AgEagle Aerial Systems, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	9.592	9.592	9.592	9.592	479.60	2
2023-02-06	11.140	11.140	11.140	11.140	557.00	0
2023-02-02	11.600	11.600	11.600	11.600	580.00	1
2023-02-01	11.368	11.368	11.192	11.192	559.60	2
2023-01-31	10.308	10.412	10.308	10.412	520.60	1
2023-01-18	9.596	9.596	9.596	9.596	479.80	2
2023-01-05	7.600	7.600	7.600	7.600	380.00	0
2022-12-30	6.618	6.618	6.618	6.618	330.90	2
2022-12-20	7.180	7.180	7.180	7.180	359.00	2
2022-12-08	8.002	8.002	8.002	8.002	400.10	0
2022-12-02	8.400	8.646	8.400	8.646	432.30	0
2022-11-07	10.234	10.234	10.234	10.234	511.68	0
2022-10-31	10.562	10.562	10.562	10.562	528.10	1
2022-10-27	11.940	12.400	10.954	11.590	579.50	5
2022-10-24	8.880	8.880	8.880	8.880	444.00	0
2022-10-11	9.000	9.000	9.000	9.000	450.00	0
2022-10-10	9.016	9.016	9.016	9.016	450.82	2
2022-09-29	9.522	9.522	9.522	9.522	476.10	0
2022-09-27	9.600	9.600	9.600	9.600	480.00	0
2022-09-23	9.802	9.802	9.802	9.802	490.10	0
2022-09-16	11.198	11.200	11.198	11.200	560.00	1
2022-09-15	11.560	11.768	11.560	11.768	588.41	0
2022-09-12	12.712	12.712	12.712	12.712	635.59	1
2022-09-09	12.994	12.994	12.812	12.812	640.59	2
2022-09-07	13.036	13.902	12.390	12.390	619.50	4
2022-08-26	12.480	12.480	12.480	12.480	624.00	0
2022-08-16	13.900	13.900	13.900	13.900	695.00	1
2022-08-15	14.998	15.100	14.998	15.100	755.00	0
2022-08-12	14.498	14.498	14.400	14.400	720.00	1
2022-08-11	14.300	14.600	14.300	14.550	727.50	7
2022-08-10	13.648	13.648	13.648	13.648	682.40	0
2022-07-25	13.020	13.020	13.020	13.020	651.00	0
2022-06-30	12.354	12.354	12.354	12.354	617.70	8
2022-06-29	12.504	12.504	12.504	12.504	625.20	0
2022-06-28	13.212	13.212	13.212	13.212	660.60	0
2022-06-22	13.802	14.281	13.802	13.870	693.50	2
2022-06-21	20.000	20.200	14.710	14.710	735.50	15
2022-06-17	11.910	11.910	11.712	11.712	585.60	0
2022-06-16	12.632	12.632	12.300	12.300	615.00	1
2022-06-15	13.404	13.404	12.892	12.892	644.60	1
2022-06-13	13.650	13.650	13.650	13.650	682.50	0
2022-05-24	15.708	15.708	15.708	15.708	785.40	0
2022-05-18	16.582	16.582	16.582	16.582	829.10	0
2022-05-17	15.870	15.870	15.658	15.688	784.40	0
2022-05-12	13.800	14.166	13.800	14.130	706.50	2
2022-05-11	14.484	14.484	14.285	14.285	714.25	1
2022-05-10	15.200	15.200	15.200	15.200	760.00	0
2022-05-09	15.605	15.621	15.526	15.526	776.30	14
2022-05-06	17.340	17.340	17.340	17.340	866.99	12
2022-05-05	17.630	17.630	17.630	17.630	881.50	2
2022-05-03	16.900	16.900	16.900	16.900	845.00	0
2022-04-26	16.800	17.308	16.800	17.008	850.40	8
2022-04-22	18.766	18.884	18.760	18.760	938.00	5
2022-04-21	19.042	19.060	19.042	19.058	952.90	4
2022-04-20	20.040	20.040	20.040	20.040	1,002.00	1
2022-04-12	21.300	21.300	21.300	21.300	1,065.00	0
2022-04-11	19.941	19.974	19.602	19.602	980.10	0
2022-04-08	20.900	20.960	20.560	20.560	1,028.00	5
2022-04-07	20.500	20.500	20.100	20.100	1,005.00	8
2022-04-06	21.900	21.900	20.700	21.300	1,065.00	5

← NewerPage 12 of 14 · 814 trading daysOlder →

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.