tiprankstipranks
Ageagle Aerial (UAVS)
XASE:UAVS
US Market
UAVS
AgEagle Aerial Systems
RESEARCH TOOLSreports

AgEagle Aerial Systems (UAVS) Historical Prices

1,854 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
0.92
0.94
0.91
0.93
0.93
+1.20%
710,340
0.19
Apr 09, 2026
0.91
0.93
0.90
0.92
0.92
+0.55%
831,005
0.21
Apr 08, 2026
0.95
0.95
0.90
0.91
0.91
-0.33%
1,132,193
0.27
Apr 07, 2026
0.93
0.94
0.88
0.92
0.92
-2.13%
1,447,284
0.29
Apr 06, 2026
0.93
0.95
0.90
0.94
0.94
+2.52%
1,515,781
0.30
Apr 03, 2026
0.88
0.94
0.88
0.91
0.91
0.00%
0
0.00
Apr 02, 2026
0.88
0.94
0.88
0.91
0.91
+0.44%
1,553,946
0.27
Apr 01, 2026
0.95
0.95
0.89
0.91
0.91
+0.66%
1,120,045
0.14
Mar 31, 2026
0.87
0.92
0.87
0.90
0.90
+5.12%
1,469,420
0.19
Mar 30, 2026
0.89
0.92
0.86
0.86
0.86
-2.16%
949,119
0.12
Mar 27, 2026
0.95
0.95
0.86
0.88
0.88
-6.89%
2,396,439
0.31
Mar 26, 2026
1.00
1.01
0.93
0.94
0.94
-6.53%
2,419,051
0.31
Mar 25, 2026
1.01
1.06
1.00
1.01
1.01
-0.98%
1,292,903
0.17
Mar 24, 2026
1.00
1.03
0.98
1.02
1.02
+2.00%
1,366,343
0.18
Mar 23, 2026
0.99
1.02
0.97
1.00
1.00
+1.94%
2,186,816
0.28
Mar 20, 2026
1.07
1.07
0.97
0.98
0.98
-7.45%
2,730,858
0.35
Mar 19, 2026
1.05
1.07
1.01
1.06
1.06
-0.93%
4,101,151
0.53
Mar 18, 2026
1.03
1.10
1.03
1.07
1.07
+3.88%
3,741,890
0.48
Mar 17, 2026
1.02
1.06
1.00
1.03
1.03
+3.00%
1,738,080
0.22
Mar 16, 2026
1.04
1.06
1.00
1.00
1.00
-5.66%
2,554,795
0.33
Mar 13, 2026
1.08
1.10
1.04
1.06
1.06
-1.85%
2,316,684
0.30
Mar 12, 2026
1.06
1.11
1.04
1.08
1.08
+0.93%
2,293,623
0.30
Mar 11, 2026
1.05
1.10
1.03
1.07
1.07
+1.90%
2,387,318
0.31
Mar 10, 2026
1.04
1.08
1.01
1.05
1.05
0.00%
2,525,373
0.33
Mar 09, 2026
1.11
1.12
1.02
1.05
1.05
-3.67%
4,553,838
0.60
Mar 06, 2026
1.20
1.25
1.08
1.09
1.09
-6.03%
15,410,340
2.08
Mar 05, 2026
1.07
1.22
1.05
1.16
1.16
+8.41%
8,456,083
1.16
Mar 04, 2026
1.06
1.11
1.03
1.07
1.07
+1.90%
2,897,544
0.40
Mar 03, 2026
1.01
1.13
1.01
1.05
1.05
0.00%
5,377,800
0.75
Mar 02, 2026
1.04
1.11
1.01
1.05
1.05
+11.70%
6,274,221
0.88
Feb 27, 2026
0.97
0.98
0.90
0.94
0.94
-4.47%
2,081,617
0.29
Feb 26, 2026
1.00
1.01
0.97
0.98
0.98
-1.60%
1,625,630
0.23
Feb 25, 2026
1.00
1.03
1.00
1.00
1.00
0.00%
1,081,309
0.15
Feb 24, 2026
0.97
1.02
0.97
1.00
1.00
+2.15%
995,053
0.14
Feb 23, 2026
1.01
1.02
0.97
0.98
0.98
-4.02%
991,843
0.14
Feb 20, 2026
1.07
1.10
1.01
1.02
1.02
-4.67%
2,081,279
0.29
Feb 19, 2026
1.02
1.07
1.00
1.07
1.07
+4.90%
1,461,008
0.21
Feb 18, 2026
0.99
1.08
0.98
1.02
1.02
+2.62%
1,770,028
0.25
Feb 17, 2026
1.00
1.02
0.95
0.99
0.99
-1.58%
1,232,190
0.17
Feb 16, 2026
1.01
1.05
0.99
1.01
1.01
0.00%
0
0.00
Feb 13, 2026
1.01
1.05
0.99
1.01
1.01
+1.10%
1,227,781
0.17
Feb 12, 2026
1.05
1.05
0.99
1.00
1.00
-4.86%
1,582,914
0.22
Feb 11, 2026
1.07
1.07
1.00
1.05
1.05
-6.25%
1,549,528
0.22
Feb 10, 2026
1.11
1.13
1.02
1.04
1.04
-7.14%
1,453,547
0.20
Feb 09, 2026
1.11
1.13
1.07
1.12
1.12
+3.70%
1,418,606
0.20
Feb 06, 2026
1.00
1.13
1.00
1.08
1.08
+11.34%
2,345,693
0.33
Feb 05, 2026
0.99
1.05
0.97
0.97
0.97
-3.96%
3,007,321
0.42
Feb 04, 2026
1.07
1.11
1.00
1.01
1.01
-7.34%
2,622,961
0.37
Feb 03, 2026
1.06
1.11
1.05
1.09
1.09
+3.81%
2,301,502
0.33
Feb 02, 2026
1.03
1.10
1.02
1.05
1.05
0.00%
2,471,031
0.35
Rows:
50