AgEagle Aerial Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	22.900	23.200	22.900	23.100	1,155.00	2
2022-04-04	23.360	25.000	23.360	24.700	1,235.00	2
2022-04-01	22.700	23.100	22.000	22.500	1,125.00	14
2022-03-31	24.700	24.700	24.430	24.430	1,221.50	3
2022-03-30	25.160	27.500	25.160	26.300	1,315.00	31
2022-03-28	27.360	27.360	24.300	24.700	1,235.00	13
2022-03-25	29.900	29.900	26.500	26.500	1,325.00	20
2022-03-24	24.400	28.300	24.400	28.300	1,415.00	31
2022-03-23	22.700	24.500	22.040	24.500	1,225.00	15
2022-03-22	24.000	25.500	23.000	23.350	1,167.50	42
2022-03-21	21.700	22.100	21.700	21.800	1,090.00	7
2022-03-18	20.400	22.598	20.214	22.240	1,112.00	12
2022-03-17	20.400	21.500	20.400	21.100	1,055.00	8
2022-03-16	20.300	24.200	20.300	23.300	1,165.00	42
2022-03-15	18.123	18.123	18.123	18.123	906.16	1
2022-03-14	19.978	19.978	18.712	18.714	935.70	5
2022-03-11	20.840	20.840	19.700	19.736	986.80	22
2022-03-10	19.008	20.500	19.000	20.500	1,025.00	15
2022-03-09	20.640	20.640	20.640	20.640	1,032.00	1
2022-03-08	20.700	21.300	20.700	21.300	1,065.00	9
2022-03-03	20.814	20.814	20.814	20.814	1,040.70	0
2022-03-01	22.202	22.202	22.202	22.202	1,110.10	0
2022-02-28	23.500	23.986	23.500	23.986	1,199.30	8
2022-02-25	21.000	21.998	21.000	21.964	1,098.20	5
2022-02-24	19.000	19.590	18.900	19.590	979.50	2
2022-02-23	19.334	19.334	18.402	18.402	920.10	2
2022-02-22	18.820	18.820	18.820	18.820	941.00	2
2022-02-18	19.476	19.476	19.476	19.476	973.80	1
2022-02-16	21.640	21.640	21.640	21.640	1,082.00	0
2022-02-14	20.700	20.790	20.700	20.790	1,039.50	1
2022-02-11	21.840	21.840	21.840	21.840	1,092.00	0
2022-02-10	22.040	22.424	22.036	22.400	1,120.00	1
2022-02-03	21.900	21.978	21.900	21.978	1,098.90	0
2022-02-01	25.100	25.500	25.100	25.200	1,260.00	0
2022-01-28	21.560	21.560	21.500	21.500	1,075.00	3
2022-01-27	21.760	21.760	21.100	21.100	1,055.00	0
2022-01-24	21.002	21.700	20.700	21.700	1,085.00	8
2022-01-21	23.300	23.300	23.230	23.230	1,161.50	5
2022-01-20	26.260	26.260	26.260	26.260	1,313.00	0
2022-01-19	28.440	28.500	26.440	26.500	1,325.00	22
2022-01-18	28.300	28.300	28.300	28.300	1,415.00	0
2022-01-14	29.200	29.200	28.640	28.660	1,433.00	1
2022-01-12	30.500	30.500	30.500	30.500	1,525.00	3
2022-01-07	30.640	30.700	30.560	30.560	1,528.00	2
2022-01-05	34.140	34.140	33.300	33.300	1,665.00	0
2022-01-04	33.460	33.840	33.460	33.802	1,690.10	2
2021-12-31	32.760	32.760	31.960	31.960	1,598.00	3
2021-12-30	31.840	32.760	31.700	32.700	1,635.00	3
2021-12-29	30.978	30.978	30.978	30.978	1,548.90	0
2021-12-23	37.760	37.800	37.760	37.798	1,889.90	2
2021-12-22	35.800	37.300	35.800	35.900	1,795.00	2
2021-12-21	35.410	35.900	35.260	35.260	1,763.00	1
2021-12-17	35.560	36.900	35.560	36.440	1,822.00	1
2021-12-16	35.480	35.480	35.002	35.002	1,750.10	1
2021-12-15	35.500	36.320	35.500	36.320	1,816.00	0
2021-12-14	36.840	37.040	36.840	37.040	1,852.00	0
2021-12-13	36.440	37.740	36.440	37.740	1,887.00	1
2021-12-10	40.000	40.000	39.240	39.240	1,962.00	1
2021-12-09	43.440	43.440	41.800	41.800	2,090.00	4
2021-12-07	42.640	43.700	42.520	43.360	2,168.00	3

← NewerPage 13 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.