AgEagle Aerial Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	1.960	1.960	1.775	1.775	1.775	7,950
2025-10-31	1.879	1.890	1.850	1.855	1.855	1,537
2025-10-30	1.870	1.898	1.835	1.840	1.840	27,868
2025-10-29	1.888	1.902	1.830	1.845	1.845	19,822
2025-10-28	2.040	2.040	1.920	1.948	1.948	25,724
2025-10-27	2.110	2.160	2.035	2.035	2.035	16,103
2025-10-24	2.135	2.145	2.045	2.115	2.115	35,121
2025-10-23	1.970	2.105	1.970	2.105	2.105	42,311
2025-10-22	1.960	2.060	1.900	1.915	1.915	66,925
2025-10-21	2.190	2.240	2.055	2.062	2.062	14,322
2025-10-20	2.200	2.239	2.120	2.215	2.215	7,632
2025-10-17	2.080	2.150	1.955	2.080	2.080	48,408
2025-10-16	2.440	2.590	2.150	2.227	2.227	32,064
2025-10-15	2.430	2.546	2.295	2.360	2.360	65,922
2025-10-14	2.200	2.439	2.152	2.438	2.438	19,802
2025-10-13	2.200	2.378	2.110	2.345	2.345	67,116
2025-10-10	2.250	2.419	2.195	2.218	2.218	259,431
2025-10-09	2.450	2.630	2.252	2.255	2.255	38,101
2025-10-08	2.620	2.655	2.432	2.475	2.475	246,556
2025-10-07	2.940	2.950	2.440	2.535	2.535	383,028
2025-10-06	2.830	2.835	2.670	2.725	2.725	95,694
2025-10-03	2.550	2.625	2.405	2.485	2.485	172,900
2025-10-02	2.200	2.448	2.195	2.435	2.435	76,774
2025-10-01	2.000	2.145	1.985	2.105	2.105	39,543
2025-09-30	2.048	2.185	1.965	1.975	1.975	41,980
2025-09-29	2.090	2.090	1.972	2.015	2.015	17,004
2025-09-26	1.995	2.100	1.995	2.065	2.065	20,928
2025-09-25	2.060	2.060	1.925	1.925	1.925	19,458
2025-09-24	2.175	2.298	2.148	2.152	2.152	169,818
2025-09-23	2.200	2.370	2.105	2.105	2.105	95,864
2025-09-22	2.010	2.200	1.902	2.169	2.169	56,324
2025-09-19	1.840	2.030	1.819	2.005	2.005	27,982
2025-09-18	1.845	1.885	1.845	1.885	1.885	3,798
2025-09-17	1.815	1.918	1.815	1.855	1.855	59,650
2025-09-16	1.720	1.785	1.715	1.785	1.785	16,698
2025-09-15	1.810	1.810	1.620	1.620	1.620	75,222
2025-09-12	1.865	1.870	1.792	1.792	1.792	25,956
2025-09-11	2.040	2.100	1.841	1.845	1.845	132,065
2025-09-10	1.920	2.115	1.885	2.035	2.035	79,783
2025-09-09	1.931	1.935	1.890	1.930	1.930	21,660
2025-09-08	1.869	1.919	1.869	1.890	1.890	26,471
2025-09-05	1.788	1.848	1.785	1.848	1.848	1,338
2025-09-04	1.840	1.840	1.735	1.735	1.735	56,578
2025-09-03	1.900	1.900	1.855	1.875	1.875	2,445
2025-09-02	1.890	1.890	1.819	1.855	1.855	16,298
2025-08-29	1.980	2.060	1.935	1.938	1.938	67,445
2025-08-28	1.945	1.990	1.940	1.982	1.982	40,604
2025-08-27	2.080	2.080	1.975	2.019	2.019	74,169
2025-08-26	1.890	2.148	1.890	2.052	2.052	21,497
2025-08-22	1.919	1.985	1.901	1.935	1.935	90,335
2025-08-21	1.880	1.975	1.800	1.885	1.885	35,987
2025-08-20	1.710	1.799	1.662	1.785	1.785	101,265
2025-08-19	1.900	1.970	1.731	1.748	1.748	115,169
2025-08-18	2.090	2.090	1.902	1.925	1.925	78,535
2025-08-15	2.188	2.400	2.040	2.080	2.080	111,834
2025-08-14	2.045	2.088	2.002	2.025	2.025	28,558
2025-08-13	2.155	2.155	2.080	2.145	2.145	27,556
2025-08-12	1.985	2.160	1.985	2.042	2.042	16,686
2025-08-11	2.080	2.140	1.990	2.038	2.038	27,754
2025-08-08	2.340	2.340	2.075	2.125	2.125	50,748

← NewerPage 5 of 14 · 813 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.