AgEagle Aerial Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.700	0.720	0.654	0.677	0.677	11,422
2026-07-28	0.695	0.720	0.660	0.692	0.692	5,162
2026-07-27	0.707	0.754	0.680	0.695	0.695	10,680
2026-07-24	0.726	0.733	0.677	0.695	0.695	11,276
2026-07-23	0.739	0.739	0.698	0.699	0.699	14,737
2026-07-22	0.751	0.779	0.722	0.730	0.730	24,512
2026-07-21	0.739	0.756	0.725	0.750	0.750	10,412
2026-07-20	0.740	0.740	0.700	0.715	0.715	5,177
2026-07-17	0.768	0.768	0.713	0.734	0.734	21,683
2026-07-16	0.784	0.784	0.744	0.750	0.750	4,068
2026-07-15	0.790	0.805	0.780	0.784	0.784	21,033
2026-07-14	0.761	0.785	0.760	0.784	0.784	4,910
2026-07-13	0.800	0.813	0.755	0.755	0.755	34,843
2026-07-10	0.787	0.818	0.773	0.773	0.773	55,347
2026-07-09	0.850	0.850	0.790	0.818	0.818	8,255
2026-07-08	0.810	0.810	0.770	0.797	0.797	22,508
2026-07-07	0.833	0.841	0.800	0.801	0.801	85,999
2026-07-06	0.858	0.858	0.810	0.840	0.840	911
2026-07-02	0.884	0.900	0.828	0.850	0.850	76,429
2026-07-01	0.928	0.928	0.860	0.888	0.888	3,563
2026-06-30	0.867	0.891	0.847	0.890	0.890	39,243
2026-06-29	0.887	0.890	0.833	0.855	0.855	48,737
2026-06-26	0.811	0.873	0.811	0.857	0.857	14,225
2026-06-25	0.887	0.887	0.813	0.815	0.815	9,844
2026-06-24	0.910	0.910	0.857	0.858	0.858	45,008
2026-06-23	0.900	0.910	0.875	0.910	0.910	41,945
2026-06-22	0.910	0.980	0.900	0.903	0.903	32,011
2026-06-18	0.930	0.939	0.901	0.920	0.920	41,555
2026-06-17	0.900	0.930	0.892	0.926	0.926	93,298
2026-06-16	0.902	0.956	0.880	0.905	0.905	87,402
2026-06-15	0.929	0.965	0.881	0.912	0.912	31,265
2026-06-12	0.960	0.960	0.916	0.916	0.916	15,698
2026-06-11	0.918	0.945	0.900	0.945	0.945	7,810
2026-06-10	0.909	0.942	0.890	0.900	0.900	11,697
2026-06-09	1.000	1.000	0.880	0.920	0.920	67,326
2026-06-08	0.984	0.993	0.962	0.966	0.966	27,033
2026-06-05	1.100	1.100	0.947	0.947	0.947	27,513
2026-06-04	1.030	1.060	1.010	1.060	1.060	15,560
2026-06-03	1.140	1.140	1.050	1.050	1.050	48,137
2026-06-02	1.180	1.180	1.130	1.160	1.160	33,652
2026-06-01	1.230	1.240	1.140	1.170	1.170	41,028
2026-05-29	1.170	1.230	1.080	1.140	1.140	101,168
2026-05-28	1.100	1.380	1.100	1.240	1.240	673,470
2026-05-27	1.090	1.090	1.050	1.055	1.055	37,391
2026-05-26	1.060	1.090	1.010	1.060	1.060	90,180
2026-05-22	0.975	1.030	0.960	1.030	1.030	35,237
2026-05-21	0.980	1.000	0.930	0.962	0.962	33,282
2026-05-20	0.968	0.978	0.910	0.956	0.956	12,365
2026-05-19	1.040	1.070	0.962	0.967	0.967	19,800
2026-05-18	1.090	1.090	0.984	0.987	0.987	71,129
2026-05-15	1.110	1.110	1.030	1.060	1.060	8,146
2026-05-14	1.120	1.120	1.050	1.100	1.100	14,224
2026-05-13	1.100	1.100	1.060	1.080	1.080	12,560
2026-05-12	1.110	1.150	1.070	1.090	1.090	20,005
2026-05-11	1.170	1.170	1.120	1.145	1.145	20,242
2026-05-08	1.180	1.200	1.120	1.170	1.170	9,177
2026-05-07	1.100	1.170	1.100	1.170	1.170	31,306
2026-05-06	1.070	1.120	1.050	1.100	1.100	38,255
2026-05-05	1.080	1.080	1.030	1.045	1.045	13,878
2026-05-01	1.030	1.080	1.010	1.080	1.080	17,421

← NewerPage 2 of 3 · 124 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.