AgEagle Aerial Systems, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 6.240 | 9.665 | 6.160 | 8.569 | 8.569 | 135,501 |
| 2024-11-27 | 5.738 | 6.276 | 5.153 | 5.914 | 5.914 | 24,357 |
| 2024-11-26 | 7.000 | 7.998 | 5.620 | 6.015 | 6.015 | 89,992 |
| 2024-11-25 | 3.701 | 6.190 | 3.590 | 5.658 | 5.658 | 101,355 |
| 2024-11-22 | 3.250 | 3.650 | 3.130 | 3.592 | 3.592 | 17,721 |
| 2024-11-21 | 3.380 | 3.390 | 3.145 | 3.220 | 3.220 | 19,218 |
| 2024-11-20 | 3.890 | 4.200 | 3.475 | 3.678 | 3.678 | 12,404 |
| 2024-11-19 | 3.820 | 4.462 | 3.820 | 4.236 | 4.236 | 42,424 |
| 2024-11-18 | 3.457 | 5.190 | 3.457 | 4.100 | 4.100 | 269,431 |
| 2024-11-15 | 3.810 | 3.810 | 2.724 | 2.805 | 2.805 | 35,714 |
| 2024-11-14 | 2.199 | 4.879 | 2.199 | 3.211 | 3.211 | 655,720 |
| 2024-11-13 | 1.695 | 1.750 | 1.690 | 1.750 | 1.750 | 3,493 |
| 2024-11-12 | 1.925 | 1.925 | 1.730 | 1.760 | 1.760 | 34,304 |
| 2024-11-11 | 1.930 | 2.000 | 1.900 | 1.970 | 1.970 | 1,125 |
| 2024-11-08 | 2.001 | 2.001 | 1.885 | 1.929 | 1.929 | 10,232 |
| 2024-11-07 | 2.448 | 2.480 | 2.390 | 2.390 | 2.390 | 3,051 |
| 2024-11-06 | 2.329 | 2.460 | 2.300 | 2.300 | 2.300 | 6,096 |
| 2024-11-05 | 2.390 | 2.440 | 2.315 | 2.325 | 2.325 | 2,556 |
| 2024-11-04 | 2.325 | 2.327 | 2.282 | 2.327 | 2.327 | 3,843 |
| 2024-11-01 | 2.652 | 2.652 | 2.581 | 2.620 | 2.620 | 6,473 |
| 2024-10-31 | 2.620 | 2.700 | 2.594 | 2.670 | 2.670 | 2,449 |
| 2024-10-30 | 2.670 | 3.062 | 2.670 | 2.970 | 2.970 | 27,139 |
| 2024-10-29 | 2.579 | 3.602 | 2.579 | 2.818 | 2.818 | 82,278 |
| 2024-10-28 | 2.070 | 3.065 | 1.980 | 2.490 | 2.490 | 70,072 |
| 2024-10-25 | 2.050 | 3.050 | 1.945 | 2.179 | 2.179 | 227,487 |
| 2024-10-24 | 2.450 | 2.450 | 1.590 | 1.590 | 1.590 | 33,309 |
| 2024-10-23 | 1.846 | 3.922 | 1.805 | 3.000 | 3.000 | 213,752 |
| 2024-10-22 | 1.760 | 1.820 | 1.625 | 1.670 | 1.670 | 5,093 |
| 2024-10-21 | 2.270 | 2.313 | 2.169 | 2.313 | 2.313 | 8,571 |
| 2024-10-18 | 2.307 | 2.498 | 2.268 | 2.268 | 2.268 | 1,593 |
| 2024-10-17 | 2.510 | 2.510 | 2.340 | 2.390 | 2.390 | 2,995 |
| 2024-10-16 | 2.460 | 2.460 | 2.319 | 2.319 | 2.319 | 306 |
| 2024-10-04 | 0.104 | 0.104 | 0.095 | 0.095 | 4.735 | 176 |
| 2024-10-03 | 0.127 | 0.127 | 0.122 | 0.125 | 6.240 | 2,260 |
| 2024-10-02 | 0.120 | 0.141 | 0.120 | 0.132 | 6.590 | 673 |
| 2024-10-01 | 0.201 | 0.206 | 0.145 | 0.167 | 8.330 | 9,946 |
| 2024-09-30 | 0.273 | 0.273 | 0.263 | 0.263 | 13.150 | 659 |
| 2024-09-27 | 0.240 | 0.240 | 0.240 | 0.240 | 12.015 | 0 |
| 2024-09-26 | 0.256 | 0.256 | 0.245 | 0.245 | 12.250 | 1,166 |
| 2024-09-23 | 0.288 | 0.288 | 0.278 | 0.281 | 14.025 | 4 |
| 2024-09-18 | 0.285 | 0.287 | 0.285 | 0.287 | 14.330 | 2 |
| 2024-09-17 | 0.293 | 0.293 | 0.293 | 0.293 | 14.625 | 20 |
| 2024-09-16 | 0.298 | 0.323 | 0.298 | 0.323 | 16.140 | 23 |
| 2024-09-12 | 0.270 | 0.301 | 0.270 | 0.301 | 15.040 | 74 |
| 2024-09-11 | 0.270 | 0.270 | 0.263 | 0.264 | 13.188 | 41 |
| 2024-09-05 | 0.292 | 0.292 | 0.291 | 0.291 | 14.545 | 6 |
| 2024-09-04 | 0.293 | 0.293 | 0.293 | 0.293 | 14.650 | 12 |
| 2024-09-03 | 0.377 | 0.377 | 0.364 | 0.377 | 18.855 | 2 |
| 2024-08-30 | 0.385 | 0.385 | 0.385 | 0.385 | 19.250 | 20 |
| 2024-08-29 | 0.379 | 0.379 | 0.379 | 0.379 | 18.923 | 1 |
| 2024-08-28 | 0.386 | 0.386 | 0.377 | 0.377 | 18.840 | 15 |
| 2024-08-27 | 0.427 | 0.427 | 0.403 | 0.409 | 20.460 | 5 |
| 2024-08-23 | 0.426 | 0.430 | 0.416 | 0.430 | 21.500 | 20 |
| 2024-08-22 | 0.399 | 0.429 | 0.399 | 0.429 | 21.430 | 3 |
| 2024-08-20 | 0.397 | 0.397 | 0.391 | 0.391 | 19.555 | 10 |
| 2024-08-16 | 0.386 | 0.388 | 0.386 | 0.388 | 19.385 | 8 |
| 2024-08-13 | 0.389 | 0.389 | 0.389 | 0.389 | 19.468 | 8 |
| 2024-08-12 | 0.369 | 0.373 | 0.366 | 0.373 | 18.660 | 3 |
| 2024-08-09 | 0.375 | 0.377 | 0.375 | 0.377 | 18.848 | 1 |
| 2024-08-05 | 0.394 | 0.394 | 0.394 | 0.394 | 19.678 | 0 |
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.