AgEagle Aerial Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.000	1.060	1.000	1.050	1.050	11,055
2026-04-29	1.060	1.070	1.000	1.020	1.020	8,086
2026-04-28	1.050	1.070	1.030	1.060	1.060	6,773
2026-04-27	1.090	1.100	1.040	1.070	1.070	50,832
2026-04-24	1.200	1.200	1.060	1.080	1.080	26,053
2026-04-23	1.170	1.220	1.090	1.110	1.110	29,106
2026-04-22	1.160	1.222	1.160	1.190	1.190	9,956
2026-04-21	1.180	1.210	1.150	1.170	1.170	30,118
2026-04-20	1.100	1.240	1.100	1.170	1.170	135,649
2026-04-17	1.130	1.190	1.080	1.140	1.140	32,453
2026-04-16	1.060	1.090	1.020	1.065	1.065	20,410
2026-04-15	1.020	1.050	1.010	1.040	1.040	26,102
2026-04-14	0.935	1.130	0.935	1.020	1.020	204,673
2026-04-13	0.920	0.940	0.890	0.940	0.940	3,338
2026-04-10	0.905	0.950	0.905	0.911	0.911	7,028
2026-04-09	0.945	0.945	0.900	0.930	0.930	20,116
2026-04-08	0.950	0.950	0.901	0.920	0.920	14,813
2026-04-07	0.912	0.937	0.878	0.897	0.897	11,594
2026-04-02	0.950	0.950	0.883	0.895	0.895	45,956
2026-04-01	0.978	0.978	0.899	0.899	0.899	23,950
2026-03-31	0.893	0.920	0.860	0.913	0.913	25,256
2026-03-30	0.890	0.921	0.850	0.870	0.870	41,437
2026-03-27	0.971	0.971	0.860	0.871	0.871	33,181
2026-03-26	0.990	1.010	0.954	0.955	0.955	15,360
2026-03-25	1.000	1.050	1.000	1.000	1.000	15,210
2026-03-24	1.020	1.020	0.980	1.020	1.020	27,751
2026-03-23	1.020	1.020	0.966	1.000	1.000	21,795
2026-03-20	1.030	1.070	0.982	0.984	0.984	29,874
2026-03-19	1.050	1.150	1.020	1.060	1.060	42,337
2026-03-18	1.030	1.090	1.030	1.070	1.070	39,297
2026-03-17	1.030	1.060	1.010	1.040	1.040	15,686
2026-03-16	1.040	1.070	1.000	1.020	1.020	28,559
2026-03-13	1.090	1.100	1.050	1.050	1.050	19,503
2026-03-12	1.020	1.100	1.020	1.070	1.070	19,343
2026-03-11	1.070	1.090	1.030	1.060	1.060	46,028
2026-03-10	1.080	1.080	1.020	1.035	1.035	55,643
2026-03-09	1.140	1.180	1.020	1.030	1.030	139,511
2026-03-06	1.200	1.300	1.140	1.142	1.142	422,837
2026-03-05	1.080	1.205	1.050	1.120	1.120	404,474
2026-03-04	1.100	1.100	1.030	1.090	1.090	14,690
2026-03-03	1.040	1.130	1.000	1.060	1.060	273,408
2026-03-02	1.010	1.190	1.000	1.040	1.040	140,997
2026-02-27	0.996	0.997	0.900	0.918	0.918	71,526
2026-02-26	1.000	1.030	0.970	0.970	0.970	34,696
2026-02-25	1.000	1.040	1.000	1.030	1.030	17,390
2026-02-24	1.020	1.020	0.960	1.018	1.018	12,809
2026-02-23	1.040	1.040	0.983	1.000	1.000	15,180
2026-02-20	1.050	1.100	1.010	1.030	1.030	32,532
2026-02-19	1.100	1.100	1.010	1.030	1.030	25,556
2026-02-18	0.989	1.060	0.970	1.040	1.040	24,582
2026-02-17	1.010	1.050	0.950	0.986	0.986	25,824
2026-02-13	0.980	1.050	0.980	1.030	1.030	9,923
2026-02-12	1.050	1.060	1.000	1.000	1.000	28,548
2026-02-11	1.100	1.100	1.008	1.030	1.030	28,533
2026-02-10	1.140	1.140	1.075	1.075	1.075	7,185
2026-02-09	1.130	1.140	1.080	1.120	1.120	49,250
2026-02-06	0.973	1.115	0.973	1.100	1.100	79,588
2026-02-05	1.040	1.045	0.989	1.010	1.010	24,473
2026-02-04	1.120	1.120	1.000	1.020	1.020	54,219
2026-02-03	1.070	1.100	1.050	1.060	1.060	19,303

← NewerPage 3 of 14 · 807 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.