AgEagle Aerial Systems, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-28 | 0.779 | 0.800 | 0.760 | 0.800 | 40.000 | 100 |
| 2024-03-27 | 0.715 | 0.715 | 0.699 | 0.699 | 34.945 | 14 |
| 2024-03-26 | 0.755 | 0.755 | 0.741 | 0.741 | 37.060 | 2 |
| 2024-03-25 | 0.680 | 0.710 | 0.680 | 0.710 | 35.500 | 68 |
| 2024-03-22 | 0.680 | 0.680 | 0.680 | 0.680 | 34.000 | 13 |
| 2024-03-21 | 0.740 | 0.755 | 0.642 | 0.670 | 33.500 | 372 |
| 2024-03-20 | 0.811 | 0.811 | 0.800 | 0.800 | 40.000 | 7 |
| 2024-03-19 | 0.812 | 0.850 | 0.809 | 0.810 | 40.500 | 143 |
| 2024-03-18 | 0.886 | 0.890 | 0.864 | 0.883 | 44.135 | 2 |
| 2024-03-15 | 0.978 | 0.978 | 0.978 | 0.978 | 48.900 | 0 |
| 2024-03-14 | 1.012 | 1.012 | 1.012 | 1.012 | 50.600 | 4 |
| 2024-03-12 | 1.100 | 1.100 | 1.100 | 1.100 | 55.000 | 0 |
| 2024-03-11 | 1.131 | 1.131 | 1.102 | 1.102 | 55.090 | 6 |
| 2024-03-05 | 1.185 | 1.200 | 1.150 | 1.200 | 60.000 | 6 |
| 2024-03-04 | 1.290 | 1.290 | 1.200 | 1.260 | 63.000 | 13 |
| 2024-03-01 | 1.270 | 1.270 | 1.250 | 1.250 | 62.500 | 0 |
| 2024-02-29 | 1.200 | 1.248 | 1.200 | 1.248 | 62.400 | 22 |
| 2024-02-27 | 1.051 | 1.051 | 1.040 | 1.049 | 52.445 | 3 |
| 2024-02-26 | 1.120 | 1.120 | 1.070 | 1.079 | 53.935 | 48 |
| 2024-02-23 | 2.040 | 2.040 | 1.050 | 1.100 | 55.000 | 152 |
| 2024-02-22 | 1.250 | 1.250 | 1.188 | 1.188 | 59.400 | 11 |
| 2024-02-20 | 1.291 | 1.291 | 1.291 | 1.291 | 64.535 | 18 |
| 2024-02-16 | 1.469 | 1.469 | 1.469 | 1.469 | 73.465 | 3 |
| 2024-02-15 | 1.191 | 1.258 | 1.191 | 1.258 | 62.900 | 5 |
| 2024-02-14 | 1.158 | 1.158 | 1.128 | 1.129 | 56.440 | 200 |
| 2024-02-13 | 1.182 | 1.188 | 1.180 | 1.188 | 59.400 | 23 |
| 2024-02-12 | 1.218 | 1.228 | 1.210 | 1.228 | 61.400 | 158 |
| 2024-02-08 | 1.568 | 1.764 | 1.468 | 1.468 | 73.400 | 39 |
| 2024-02-06 | 1.376 | 1.376 | 1.376 | 1.376 | 68.800 | 0 |
| 2024-02-05 | 1.372 | 1.378 | 1.372 | 1.378 | 68.900 | 4 |
| 2024-02-01 | 1.400 | 1.400 | 1.332 | 1.340 | 67.000 | 3 |
| 2024-01-31 | 1.568 | 1.568 | 1.334 | 1.334 | 66.700 | 13 |
| 2024-01-30 | 1.740 | 1.742 | 1.610 | 1.610 | 80.500 | 10 |
| 2024-01-29 | 1.786 | 1.786 | 1.786 | 1.786 | 89.300 | 2 |
| 2024-01-26 | 1.850 | 1.854 | 1.850 | 1.854 | 92.700 | 0 |
| 2024-01-25 | 1.780 | 1.790 | 1.780 | 1.790 | 89.500 | 1 |
| 2024-01-24 | 1.788 | 1.788 | 1.788 | 1.788 | 89.400 | 2 |
| 2024-01-23 | 1.678 | 1.722 | 1.678 | 1.722 | 86.100 | 8 |
| 2024-01-22 | 1.796 | 1.796 | 1.708 | 1.708 | 85.400 | 14 |
| 2024-01-19 | 1.720 | 1.720 | 1.602 | 1.643 | 82.140 | 28 |
| 2024-01-18 | 1.844 | 1.872 | 1.741 | 1.788 | 89.400 | 42 |
| 2024-01-17 | 2.212 | 2.290 | 1.998 | 2.064 | 103.20 | 293 |
| 2024-01-16 | 1.942 | 1.942 | 1.942 | 1.942 | 97.100 | 19 |
| 2024-01-12 | 1.990 | 1.990 | 1.990 | 1.990 | 99.500 | 0 |
| 2024-01-11 | 2.014 | 2.014 | 1.964 | 1.964 | 98.200 | 8 |
| 2024-01-10 | 2.052 | 2.052 | 2.040 | 2.040 | 102.00 | 4 |
| 2024-01-08 | 2.102 | 2.162 | 2.102 | 2.162 | 108.10 | 10 |
| 2024-01-05 | 2.002 | 2.002 | 2.002 | 2.002 | 100.10 | 2 |
| 2024-01-03 | 2.130 | 2.130 | 2.130 | 2.130 | 106.50 | 3 |
| 2024-01-02 | 2.142 | 2.146 | 2.142 | 2.146 | 107.30 | 4 |
| 2023-12-29 | 2.174 | 2.174 | 2.102 | 2.102 | 105.10 | 11 |
| 2023-12-28 | 2.120 | 2.182 | 2.106 | 2.118 | 105.91 | 20 |
| 2023-12-27 | 2.128 | 2.128 | 2.128 | 2.128 | 106.40 | 7 |
| 2023-12-22 | 2.116 | 2.130 | 2.116 | 2.130 | 106.50 | 1 |
| 2023-12-19 | 2.226 | 2.226 | 2.226 | 2.226 | 111.30 | 0 |
| 2023-12-14 | 2.596 | 2.596 | 2.512 | 2.512 | 125.60 | 0 |
| 2023-12-12 | 2.290 | 2.290 | 2.238 | 2.238 | 111.90 | 4 |
| 2023-12-11 | 2.324 | 2.324 | 2.272 | 2.272 | 113.60 | 12 |
| 2023-12-08 | 2.340 | 2.340 | 2.340 | 2.340 | 117.00 | 0 |
| 2023-12-06 | 2.454 | 2.454 | 2.454 | 2.454 | 122.70 | 12 |
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.