AgEagle Aerial Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.630	0.660	0.597	0.601	0.601	14,740
2026-10-22	0.634	0.650	0.614	0.618	0.618	31,926
2026-10-21	0.695	0.695	0.640	0.646	0.646	3,347
2026-10-20	0.690	0.693	0.682	0.686	0.686	1,341
2026-10-19	0.743	0.743	0.663	0.668	0.668	8,380
2026-10-16	0.760	0.760	0.691	0.708	0.708	1,724
2026-10-15	0.736	0.744	0.692	0.725	0.725	8,701
2026-10-14	0.801	0.801	0.734	0.734	0.734	1,661
2026-10-13	0.763	0.790	0.760	0.789	0.789	12,187
2026-10-12	0.809	0.842	0.732	0.732	0.732	33,153
2026-10-09	0.837	0.867	0.800	0.802	0.802	9,714
2026-10-08	0.862	0.899	0.825	0.831	0.831	1,085
2026-10-07	0.900	0.900	0.861	0.868	0.868	5,138
2026-10-06	0.888	0.920	0.888	0.903	0.903	3,748
2026-10-05	0.966	0.970	0.900	0.909	0.909	19,734
2026-10-02	0.960	1.000	0.960	0.968	0.968	12,847
2026-10-01	0.950	0.968	0.943	0.950	0.950	18,960
2026-09-30	0.974	0.974	0.950	0.960	0.960	1,064
2026-09-29	1.000	1.000	0.954	0.954	0.954	1,014
2026-09-28	0.970	1.020	0.970	0.980	0.980	1,227
2026-09-25	0.960	1.020	0.960	1.009	1.009	1,608
2026-09-24	0.995	1.010	0.965	1.010	1.010	2,061
2026-09-23	1.010	1.010	0.970	0.977	0.977	4,695
2026-09-22	1.030	1.060	1.010	1.020	1.020	13,867
2026-09-21	1.010	1.060	1.000	1.025	1.025	33,821
2026-09-18	0.980	1.040	0.980	1.030	1.030	13,477
2026-09-17	0.965	1.040	0.950	1.025	1.025	18,038
2026-09-16	0.959	0.970	0.950	0.957	0.957	5,582
2026-09-15	0.940	0.970	0.940	0.958	0.958	1,969
2026-09-14	1.000	1.000	0.920	0.950	0.950	8,672
2026-09-11	0.990	1.020	0.953	0.980	0.980	6,214
2026-09-10	1.040	1.040	0.970	1.000	1.000	4,828
2026-09-09	1.100	1.100	1.011	1.030	1.030	14,053
2026-09-08	1.110	1.110	1.060	1.070	1.070	7,671
2026-09-04	1.080	1.130	1.051	1.070	1.070	11,668
2026-09-03	1.130	1.140	1.080	1.110	1.110	23,149
2026-09-02	1.020	1.150	1.020	1.090	1.090	31,602
2026-09-01	1.120	1.120	1.030	1.039	1.039	5,290
2026-08-28	1.140	1.150	1.070	1.070	1.070	88,450
2026-08-27	1.100	1.140	1.080	1.120	1.120	12,068
2026-08-26	1.080	1.120	1.060	1.080	1.080	6,451
2026-08-25	1.060	1.120	1.060	1.070	1.070	6,619
2026-08-24	1.020	1.090	0.991	1.060	1.060	13,198
2026-08-21	0.905	1.090	0.905	1.041	1.041	77,022
2026-08-20	0.910	0.944	0.872	0.892	0.892	17,581
2026-08-19	0.910	0.910	0.860	0.881	0.881	8,883
2026-08-18	0.910	0.939	0.863	0.869	0.869	34,858
2026-08-17	1.040	1.100	0.970	0.970	0.970	66,496
2026-08-14	1.100	1.240	1.040	1.090	1.090	67,199
2026-08-13	0.960	1.075	0.945	1.075	1.075	16,086
2026-08-12	1.040	1.070	0.925	0.942	0.942	14,210
2026-08-11	1.050	1.085	1.010	1.010	1.010	6,987
2026-08-10	1.040	1.090	0.930	1.010	1.010	143,735
2026-08-07	0.702	0.954	0.702	0.948	0.948	371,067
2026-08-06	0.750	0.758	0.723	0.723	0.723	15,663
2026-08-05	0.800	0.800	0.723	0.731	0.731	11,182
2026-08-04	0.721	0.763	0.721	0.733	0.733	4,751
2026-08-03	0.693	0.780	0.690	0.713	0.713	6,184
2026-07-31	0.700	0.750	0.678	0.693	0.693	18,998
2026-07-30	0.672	0.715	0.658	0.715	0.715	15,564

Page 1 of 5 · 246 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.