AgEagle Aerial Systems, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 39.400 | 39.438 | 38.280 | 38.280 | 1,914.00 | 3 |
| 2021-12-01 | 43.060 | 43.060 | 41.900 | 42.300 | 2,115.00 | 3 |
| 2021-11-30 | 42.300 | 43.100 | 42.300 | 43.100 | 2,155.00 | 0 |
| 2021-11-29 | 43.040 | 43.998 | 43.040 | 43.990 | 2,199.50 | 1 |
| 2021-11-26 | 44.160 | 44.160 | 43.400 | 43.840 | 2,192.00 | 1 |
| 2021-11-24 | 45.000 | 46.920 | 44.800 | 46.160 | 2,308.00 | 11 |
| 2021-11-23 | 44.040 | 44.040 | 44.040 | 44.040 | 2,202.00 | 1 |
| 2021-11-22 | 45.500 | 45.500 | 44.700 | 44.700 | 2,235.00 | 3 |
| 2021-11-19 | 47.860 | 48.230 | 47.860 | 48.230 | 2,411.50 | 2 |
| 2021-11-18 | 50.760 | 50.760 | 48.700 | 48.700 | 2,435.00 | 3 |
| 2021-11-17 | 52.000 | 52.398 | 51.600 | 52.398 | 2,619.90 | 38 |
| 2021-11-16 | 53.160 | 53.600 | 52.600 | 52.760 | 2,638.00 | 14 |
| 2021-11-15 | 57.600 | 65.600 | 53.840 | 54.402 | 2,720.10 | 51 |
| 2021-11-12 | 56.640 | 56.800 | 55.800 | 56.000 | 2,800.00 | 3 |
| 2021-11-11 | 55.040 | 55.040 | 55.040 | 55.040 | 2,752.00 | 0 |
| 2021-11-10 | 56.800 | 56.800 | 55.060 | 55.240 | 2,762.00 | 10 |
| 2021-11-09 | 56.160 | 58.940 | 56.160 | 57.920 | 2,896.00 | 11 |
| 2021-11-08 | 57.960 | 57.960 | 57.960 | 57.960 | 2,898.00 | 1 |
| 2021-11-05 | 58.560 | 58.560 | 56.860 | 56.860 | 2,843.00 | 2 |
| 2021-11-04 | 59.700 | 60.300 | 59.400 | 60.160 | 3,008.00 | 5 |
| 2021-11-03 | 58.800 | 59.200 | 58.300 | 59.200 | 2,960.00 | 4 |
| 2021-11-02 | 58.400 | 59.900 | 56.760 | 57.840 | 2,892.00 | 19 |
| 2021-11-01 | 59.100 | 59.500 | 58.080 | 58.660 | 2,933.00 | 11 |
| 2021-10-29 | 57.000 | 67.360 | 55.500 | 55.500 | 2,775.00 | 197 |
| 2021-10-28 | 51.240 | 51.240 | 51.202 | 51.202 | 2,560.10 | 2 |
| 2021-10-27 | 51.960 | 51.960 | 51.960 | 51.960 | 2,598.00 | 0 |
| 2021-10-26 | 58.400 | 59.200 | 53.800 | 53.800 | 2,690.00 | 8 |
| 2021-10-25 | 51.480 | 64.800 | 51.480 | 61.500 | 3,075.00 | 12 |
| 2021-10-22 | 55.300 | 55.300 | 53.900 | 53.900 | 2,695.00 | 5 |
| 2021-10-21 | 55.760 | 57.040 | 55.500 | 57.040 | 2,852.00 | 2 |
| 2021-10-20 | 56.100 | 56.100 | 55.900 | 55.960 | 2,798.00 | 4 |
| 2021-10-19 | 60.200 | 60.760 | 57.400 | 57.400 | 2,870.00 | 13 |
| 2021-10-18 | 55.600 | 55.600 | 55.600 | 55.600 | 2,780.00 | 1 |
| 2021-10-15 | 57.500 | 57.500 | 57.500 | 57.500 | 2,875.00 | 0 |
← NewerPage 14 of 14 · 814 trading days
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.