AgEagle Aerial Systems, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 1.100 | 1.110 | 1.010 | 1.085 | 1.085 | 17,426 |
| 2026-01-30 | 1.150 | 1.160 | 1.050 | 1.080 | 1.080 | 56,612 |
| 2026-01-29 | 1.180 | 1.240 | 1.095 | 1.130 | 1.130 | 22,978 |
| 2026-01-28 | 1.250 | 1.270 | 1.170 | 1.200 | 1.200 | 25,937 |
| 2026-01-27 | 1.240 | 1.250 | 1.182 | 1.250 | 1.250 | 24,764 |
| 2026-01-26 | 1.300 | 1.310 | 1.240 | 1.255 | 1.255 | 16,309 |
| 2026-01-23 | 1.470 | 1.470 | 1.315 | 1.365 | 1.365 | 28,378 |
| 2026-01-22 | 1.310 | 1.420 | 1.240 | 1.315 | 1.315 | 53,536 |
| 2026-01-21 | 1.320 | 1.350 | 1.230 | 1.240 | 1.240 | 31,980 |
| 2026-01-20 | 1.390 | 1.405 | 1.310 | 1.342 | 1.342 | 46,031 |
| 2026-01-16 | 1.502 | 1.530 | 1.410 | 1.465 | 1.465 | 167,556 |
| 2026-01-15 | 1.620 | 1.750 | 1.530 | 1.580 | 1.580 | 42,830 |
| 2026-01-14 | 1.860 | 1.860 | 1.615 | 1.660 | 1.660 | 71,277 |
| 2026-01-13 | 1.580 | 2.125 | 1.580 | 1.875 | 1.875 | 438,298 |
| 2026-01-12 | 1.850 | 1.850 | 1.550 | 1.585 | 1.585 | 183,758 |
| 2026-01-09 | 1.770 | 2.080 | 1.665 | 1.780 | 1.780 | 354,831 |
| 2026-01-08 | 1.240 | 1.898 | 1.220 | 1.660 | 1.660 | 685,194 |
| 2026-01-07 | 1.420 | 1.500 | 1.205 | 1.220 | 1.220 | 327,953 |
| 2026-01-06 | 1.650 | 1.650 | 1.330 | 1.340 | 1.340 | 110,696 |
| 2026-01-05 | 1.160 | 1.600 | 1.130 | 1.559 | 1.559 | 335,114 |
| 2026-01-02 | 0.938 | 1.185 | 0.930 | 1.165 | 1.165 | 821,314 |
| 2025-12-31 | 0.822 | 0.844 | 0.812 | 0.842 | 0.842 | 14,834 |
| 2025-12-30 | 0.890 | 0.893 | 0.818 | 0.825 | 0.825 | 17,130 |
| 2025-12-29 | 0.920 | 0.950 | 0.862 | 0.864 | 0.864 | 35,288 |
| 2025-12-24 | 1.040 | 1.040 | 0.940 | 0.940 | 0.940 | 5,550 |
| 2025-12-23 | 1.040 | 1.090 | 0.987 | 0.988 | 0.988 | 45,673 |
| 2025-12-22 | 1.070 | 1.140 | 1.035 | 1.080 | 1.080 | 32,254 |
| 2025-12-19 | 0.920 | 0.998 | 0.909 | 0.988 | 0.988 | 25,518 |
| 2025-12-18 | 0.902 | 0.960 | 0.820 | 0.910 | 0.910 | 29,258 |
| 2025-12-17 | 1.075 | 1.075 | 0.951 | 0.961 | 0.961 | 17,295 |
| 2025-12-16 | 1.050 | 1.099 | 1.050 | 1.060 | 1.060 | 2,652 |
| 2025-12-15 | 1.240 | 1.240 | 1.080 | 1.080 | 1.080 | 25,338 |
| 2025-12-12 | 1.170 | 1.190 | 1.100 | 1.105 | 1.105 | 16,768 |
| 2025-12-11 | 1.198 | 1.198 | 1.163 | 1.175 | 1.175 | 3,905 |
| 2025-12-10 | 1.250 | 1.260 | 1.200 | 1.212 | 1.212 | 3,653 |
| 2025-12-09 | 1.235 | 1.235 | 1.215 | 1.225 | 1.225 | 25,335 |
| 2025-12-08 | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 5,708 |
| 2025-12-05 | 1.390 | 1.390 | 1.258 | 1.270 | 1.270 | 5,122 |
| 2025-12-04 | 1.310 | 1.380 | 1.240 | 1.365 | 1.365 | 7,514 |
| 2025-12-03 | 1.240 | 1.240 | 1.172 | 1.210 | 1.210 | 14,325 |
| 2025-12-02 | 1.170 | 1.225 | 1.170 | 1.208 | 1.208 | 6,699 |
| 2025-12-01 | 1.275 | 1.280 | 1.205 | 1.232 | 1.232 | 5,237 |
| 2025-11-28 | 1.390 | 1.390 | 1.280 | 1.358 | 1.358 | 69,418 |
| 2025-11-26 | 1.320 | 1.330 | 1.252 | 1.298 | 1.298 | 13,480 |
| 2025-11-25 | 1.260 | 1.268 | 1.195 | 1.245 | 1.245 | 9,846 |
| 2025-11-24 | 1.235 | 1.258 | 1.215 | 1.235 | 1.235 | 4,297 |
| 2025-11-21 | 1.040 | 1.170 | 1.040 | 1.170 | 1.170 | 13,439 |
| 2025-11-20 | 1.170 | 1.170 | 1.100 | 1.110 | 1.110 | 5,247 |
| 2025-11-19 | 1.175 | 1.175 | 1.105 | 1.105 | 1.105 | 3,085 |
| 2025-11-18 | 1.100 | 1.165 | 1.100 | 1.165 | 1.165 | 1,277 |
| 2025-11-17 | 1.310 | 1.310 | 1.175 | 1.175 | 1.175 | 37,159 |
| 2025-11-14 | 1.170 | 1.265 | 1.162 | 1.245 | 1.245 | 5,028 |
| 2025-11-13 | 1.315 | 1.315 | 1.190 | 1.190 | 1.190 | 6,027 |
| 2025-11-12 | 1.398 | 1.398 | 1.345 | 1.345 | 1.345 | 14,656 |
| 2025-11-11 | 1.372 | 1.380 | 1.370 | 1.370 | 1.370 | 4,599 |
| 2025-11-10 | 1.470 | 1.470 | 1.355 | 1.415 | 1.415 | 4,721 |
| 2025-11-07 | 1.270 | 1.305 | 1.250 | 1.290 | 1.290 | 20,582 |
| 2025-11-06 | 1.625 | 1.625 | 1.352 | 1.372 | 1.372 | 37,190 |
| 2025-11-05 | 1.690 | 1.690 | 1.630 | 1.680 | 1.680 | 9,007 |
| 2025-11-04 | 1.650 | 1.750 | 1.625 | 1.655 | 1.655 | 22,087 |
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.