AgEagle Aerial Systems, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 0.428 | 0.428 | 0.428 | 0.428 | 21.375 | 2 |
| 2024-07-31 | 0.416 | 0.416 | 0.413 | 0.413 | 20.660 | 0 |
| 2024-07-30 | 0.416 | 0.416 | 0.416 | 0.416 | 20.789 | 25 |
| 2024-07-26 | 0.450 | 0.450 | 0.442 | 0.442 | 22.120 | 1 |
| 2024-07-25 | 0.441 | 0.441 | 0.441 | 0.441 | 22.050 | 0 |
| 2024-07-24 | 0.461 | 0.461 | 0.461 | 0.461 | 23.030 | 8 |
| 2024-07-23 | 0.461 | 0.461 | 0.448 | 0.448 | 22.406 | 40 |
| 2024-07-22 | 0.410 | 0.410 | 0.410 | 0.410 | 20.500 | 68 |
| 2024-07-17 | 0.499 | 0.499 | 0.499 | 0.499 | 24.935 | 2 |
| 2024-07-16 | 0.484 | 0.484 | 0.470 | 0.481 | 24.050 | 111 |
| 2024-07-15 | 0.483 | 0.483 | 0.483 | 0.483 | 24.135 | 3 |
| 2024-07-09 | 0.435 | 0.435 | 0.406 | 0.410 | 20.478 | 85 |
| 2024-07-05 | 0.454 | 0.454 | 0.454 | 0.454 | 22.705 | 1 |
| 2024-07-01 | 0.507 | 0.507 | 0.507 | 0.507 | 25.330 | 5 |
| 2024-06-28 | 0.494 | 0.500 | 0.494 | 0.500 | 25.000 | 20 |
| 2024-06-27 | 0.493 | 0.493 | 0.470 | 0.470 | 23.500 | 1 |
| 2024-06-24 | 0.490 | 0.490 | 0.490 | 0.490 | 24.510 | 0 |
| 2024-06-21 | 0.506 | 0.512 | 0.506 | 0.506 | 25.305 | 22 |
| 2024-06-20 | 0.523 | 0.524 | 0.501 | 0.501 | 25.025 | 65 |
| 2024-06-17 | 0.562 | 0.562 | 0.531 | 0.531 | 26.552 | 94 |
| 2024-06-14 | 0.625 | 0.625 | 0.625 | 0.625 | 31.245 | 0 |
| 2024-06-13 | 0.644 | 0.644 | 0.644 | 0.644 | 32.210 | 4 |
| 2024-06-07 | 0.631 | 0.631 | 0.631 | 0.631 | 31.560 | 9 |
| 2024-06-05 | 0.640 | 0.640 | 0.640 | 0.640 | 32.010 | 54 |
| 2024-06-04 | 0.655 | 0.655 | 0.637 | 0.637 | 31.870 | 10 |
| 2024-06-03 | 0.713 | 0.715 | 0.698 | 0.700 | 35.000 | 48 |
| 2024-05-30 | 0.645 | 0.645 | 0.642 | 0.642 | 32.115 | 7 |
| 2024-05-29 | 0.624 | 0.624 | 0.624 | 0.624 | 31.175 | 4 |
| 2024-05-24 | 0.637 | 0.640 | 0.637 | 0.640 | 31.995 | 24 |
| 2024-05-23 | 0.674 | 0.678 | 0.671 | 0.671 | 33.523 | 56 |
| 2024-05-21 | 0.685 | 0.685 | 0.685 | 0.685 | 34.250 | 21 |
| 2024-05-20 | 0.673 | 0.673 | 0.673 | 0.673 | 33.623 | 1 |
| 2024-05-17 | 0.679 | 0.679 | 0.679 | 0.679 | 33.948 | 3 |
| 2024-05-16 | 0.678 | 0.678 | 0.677 | 0.677 | 33.845 | 18 |
| 2024-05-15 | 0.720 | 0.720 | 0.717 | 0.717 | 35.870 | 4 |
| 2024-05-13 | 0.713 | 0.713 | 0.713 | 0.713 | 35.625 | 7 |
| 2024-05-10 | 0.690 | 0.690 | 0.690 | 0.690 | 34.500 | 4 |
| 2024-05-08 | 0.668 | 0.670 | 0.668 | 0.670 | 33.475 | 36 |
| 2024-05-07 | 0.705 | 0.705 | 0.667 | 0.667 | 33.355 | 185 |
| 2024-05-03 | 0.670 | 0.672 | 0.670 | 0.672 | 33.580 | 31 |
| 2024-05-01 | 0.712 | 0.715 | 0.712 | 0.715 | 35.750 | 20 |
| 2024-04-30 | 0.785 | 0.844 | 0.738 | 0.738 | 36.885 | 105 |
| 2024-04-29 | 0.678 | 0.678 | 0.678 | 0.678 | 33.895 | 0 |
| 2024-04-24 | 0.742 | 0.760 | 0.742 | 0.760 | 38.005 | 76 |
| 2024-04-23 | 0.660 | 0.700 | 0.636 | 0.700 | 35.000 | 15 |
| 2024-04-22 | 0.625 | 0.648 | 0.611 | 0.648 | 32.400 | 44 |
| 2024-04-19 | 0.610 | 0.610 | 0.605 | 0.605 | 30.245 | 1 |
| 2024-04-18 | 0.655 | 0.655 | 0.620 | 0.620 | 31.020 | 24 |
| 2024-04-17 | 0.658 | 0.658 | 0.643 | 0.645 | 32.248 | 25 |
| 2024-04-16 | 0.650 | 0.664 | 0.650 | 0.664 | 33.220 | 26 |
| 2024-04-15 | 0.700 | 0.700 | 0.700 | 0.700 | 35.000 | 0 |
| 2024-04-12 | 0.724 | 0.724 | 0.724 | 0.724 | 36.205 | 40 |
| 2024-04-11 | 0.700 | 0.700 | 0.700 | 0.700 | 35.000 | 20 |
| 2024-04-10 | 0.740 | 0.740 | 0.720 | 0.720 | 36.000 | 0 |
| 2024-04-09 | 0.730 | 0.824 | 0.718 | 0.824 | 41.200 | 215 |
| 2024-04-08 | 0.703 | 0.703 | 0.703 | 0.703 | 35.125 | 0 |
| 2024-04-05 | 0.730 | 0.730 | 0.701 | 0.701 | 35.045 | 40 |
| 2024-04-04 | 0.630 | 0.630 | 0.629 | 0.629 | 31.450 | 17 |
| 2024-04-03 | 0.655 | 0.662 | 0.655 | 0.662 | 33.075 | 5 |
| 2024-04-02 | 0.720 | 0.720 | 0.698 | 0.698 | 34.905 | 41 |
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.