AgEagle Aerial Systems, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 2.390 | 2.510 | 2.225 | 2.231 | 2.231 | 154,917 |
| 2025-08-06 | 2.540 | 2.730 | 2.345 | 2.362 | 2.362 | 119,720 |
| 2025-08-05 | 2.450 | 2.610 | 2.245 | 2.495 | 2.495 | 120,118 |
| 2025-08-04 | 1.950 | 2.465 | 1.950 | 2.465 | 2.465 | 120,329 |
| 2025-08-01 | 1.860 | 2.018 | 1.802 | 2.015 | 2.015 | 101,058 |
| 2025-07-31 | 2.100 | 2.125 | 2.065 | 2.070 | 2.070 | 32,199 |
| 2025-07-30 | 2.390 | 2.390 | 2.060 | 2.235 | 2.235 | 69,842 |
| 2025-07-29 | 2.400 | 2.880 | 2.375 | 2.545 | 2.545 | 169,783 |
| 2025-07-28 | 3.040 | 3.040 | 2.400 | 2.440 | 2.440 | 158,164 |
| 2025-07-25 | 3.030 | 3.115 | 2.622 | 2.815 | 2.815 | 91,622 |
| 2025-07-24 | 2.980 | 3.850 | 2.831 | 2.872 | 2.872 | 372,088 |
| 2025-07-23 | 2.170 | 2.939 | 2.120 | 2.710 | 2.710 | 281,367 |
| 2025-07-22 | 1.950 | 2.490 | 1.950 | 2.098 | 2.098 | 139,982 |
| 2025-07-21 | 1.920 | 2.640 | 1.920 | 2.268 | 2.268 | 624,282 |
| 2025-07-18 | 1.630 | 2.368 | 1.630 | 1.975 | 1.975 | 1,114,175 |
| 2025-07-17 | 1.520 | 1.605 | 1.415 | 1.425 | 1.425 | 36,715 |
| 2025-07-16 | 1.300 | 1.415 | 1.292 | 1.409 | 1.409 | 13,490 |
| 2025-07-15 | 1.390 | 1.395 | 1.262 | 1.305 | 1.305 | 53,431 |
| 2025-07-14 | 1.600 | 1.840 | 1.455 | 1.465 | 1.465 | 143,492 |
| 2025-06-17 | 1.449 | 1.449 | 1.449 | 1.449 | 1.449 | 7,482 |
| 2025-01-31 | 2.385 | 2.545 | 2.352 | 2.475 | 2.475 | 4,712 |
| 2025-01-30 | 2.600 | 2.600 | 2.410 | 2.417 | 2.417 | 2,897 |
| 2025-01-29 | 2.365 | 2.629 | 2.343 | 2.629 | 2.629 | 54,294 |
| 2025-01-28 | 2.370 | 2.705 | 2.355 | 2.450 | 2.450 | 132,045 |
| 2025-01-27 | 2.352 | 2.429 | 2.238 | 2.238 | 2.238 | 6,691 |
| 2025-01-24 | 2.630 | 2.630 | 2.522 | 2.530 | 2.530 | 15,025 |
| 2025-01-23 | 2.580 | 2.580 | 2.541 | 2.568 | 2.568 | 3,069 |
| 2025-01-22 | 2.835 | 2.835 | 2.670 | 2.670 | 2.670 | 2,636 |
| 2025-01-21 | 2.870 | 2.870 | 2.750 | 2.821 | 2.821 | 5,877 |
| 2025-01-17 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 50 |
| 2025-01-16 | 2.870 | 3.010 | 2.870 | 3.010 | 3.010 | 2,850 |
| 2025-01-15 | 2.780 | 2.890 | 2.760 | 2.780 | 2.780 | 3,371 |
| 2025-01-14 | 2.650 | 2.745 | 2.650 | 2.720 | 2.720 | 6,342 |
| 2025-01-13 | 2.750 | 2.750 | 2.440 | 2.499 | 2.499 | 3,544 |
| 2025-01-10 | 2.720 | 2.930 | 2.620 | 2.930 | 2.930 | 16,970 |
| 2025-01-08 | 3.015 | 3.015 | 2.745 | 2.798 | 2.798 | 14,893 |
| 2025-01-07 | 3.101 | 3.115 | 3.050 | 3.065 | 3.065 | 10,164 |
| 2025-01-06 | 3.258 | 3.289 | 3.131 | 3.170 | 3.170 | 20,429 |
| 2025-01-03 | 3.411 | 3.535 | 3.232 | 3.382 | 3.382 | 13,428 |
| 2025-01-02 | 3.540 | 3.540 | 3.301 | 3.345 | 3.345 | 6,623 |
| 2024-12-31 | 4.032 | 4.045 | 3.430 | 3.489 | 3.489 | 10,326 |
| 2024-12-30 | 3.773 | 4.279 | 3.730 | 3.875 | 3.875 | 16,933 |
| 2024-12-27 | 4.220 | 4.235 | 3.602 | 3.650 | 3.650 | 11,130 |
| 2024-12-24 | 3.282 | 3.294 | 3.111 | 3.249 | 3.249 | 10,308 |
| 2024-12-23 | 3.185 | 3.290 | 3.090 | 3.155 | 3.155 | 4,706 |
| 2024-12-20 | 4.180 | 4.180 | 3.035 | 3.345 | 3.345 | 43,046 |
| 2024-12-19 | 5.375 | 5.450 | 4.255 | 4.255 | 4.255 | 9,350 |
| 2024-12-18 | 5.651 | 5.651 | 5.459 | 5.578 | 5.578 | 5,289 |
| 2024-12-17 | 6.364 | 6.364 | 5.730 | 5.730 | 5.730 | 6,929 |
| 2024-12-16 | 5.355 | 6.760 | 5.355 | 6.760 | 6.760 | 37,392 |
| 2024-12-13 | 5.055 | 5.120 | 4.605 | 5.120 | 5.120 | 13,389 |
| 2024-12-12 | 5.259 | 5.850 | 5.115 | 5.418 | 5.418 | 2,309 |
| 2024-12-11 | 5.682 | 5.765 | 5.190 | 5.290 | 5.290 | 9,175 |
| 2024-12-10 | 6.390 | 6.390 | 5.900 | 5.950 | 5.950 | 4,656 |
| 2024-12-09 | 6.432 | 6.648 | 5.710 | 6.202 | 6.202 | 6,614 |
| 2024-12-06 | 6.062 | 6.450 | 5.419 | 5.419 | 5.419 | 12,543 |
| 2024-12-05 | 7.211 | 7.360 | 6.461 | 6.510 | 6.510 | 3,393 |
| 2024-12-04 | 8.277 | 8.277 | 7.252 | 7.310 | 7.310 | 2,077 |
| 2024-12-03 | 8.700 | 8.700 | 7.204 | 7.749 | 7.749 | 6,536 |
| 2024-12-02 | 9.822 | 10.350 | 7.902 | 8.188 | 8.188 | 35,870 |
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.