Ageagle Aerial Systems Inc (UAVS) Historical Stock Data
3.48 ↓0.42 (-10.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UAVS is down -0.91% a day on average. There have been 9 days where Ageagle Aerial Systems Inc closed green and 21 days where UAVS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.05 | 3.48 | ↓$0.57 (-14.07%) | 3.00 | 4.36 | 3.76M |
| 2024-12-19 | 5.53 | 3.90 | ↓$1.63 (-29.48%) | 3.77 | 5.56 | 2.28M |
| 2024-12-18 | 5.89 | 4.99 | ↓$0.90 (-15.28%) | 4.82 | 5.92 | 874.42K |
| 2024-12-17 | 6.39 | 5.65 | ↓$0.74 (-11.58%) | 5.50 | 6.70 | 1.31M |
| 2024-12-16 | 5.35 | 6.82 | ↑$1.47 (27.48%) | 5.21 | 7.00 | 3.53M |
| 2024-12-13 | 5.11 | 5.19 | ↑$0.08 (1.57%) | 4.54 | 5.30 | 1.10M |
| 2024-12-12 | 5.28 | 5.33 | ↑$0.05 (0.95%) | 5.11 | 5.83 | 776.97K |
| 2024-12-11 | 5.76 | 5.35 | ↓$0.41 (-7.12%) | 5.12 | 5.80 | 1.17M |
| 2024-12-10 | 6.35 | 6.07 | ↓$0.28 (-4.41%) | 5.59 | 6.50 | 752.43K |
| 2024-12-09 | 6.03 | 6.34 | ↑$0.31 (5.14%) | 5.80 | 6.71 | 1.39M |
| 2024-12-06 | 6.43 | 5.85 | ↓$0.58 (-9.02%) | 5.25 | 6.55 | 1.82M |
| 2024-12-05 | 7.00 | 6.70 | ↓$0.30 (-4.29%) | 6.25 | 7.21 | 1.45M |
| 2024-12-04 | 7.57 | 7.36 | ↓$0.21 (-2.77%) | 7.02 | 8.39 | 1.52M |
| 2024-12-03 | 8.33 | 7.55 | ↓$0.78 (-9.36%) | 7.10 | 8.56 | 2.21M |
| 2024-12-02 | 9.77 | 8.94 | ↓$0.83 (-8.50%) | 7.76 | 10.40 | 5.77M |
| 2024-11-29 | 6.13 | 8.70 | ↑$2.57 (41.92%) | 6.13 | 9.70 | 10.60M |
| 2024-11-27 | 5.55 | 6.12 | ↑$0.57 (10.27%) | 5.15 | 6.34 | 3.68M |
| 2024-11-26 | 6.93 | 5.39 | ↓$1.54 (-22.22%) | 5.25 | 8.00 | 17.30M |
| 2024-11-25 | 3.58 | 5.97 | ↑$2.39 (66.76%) | 3.58 | 6.23 | 14.43M |
| 2024-11-22 | 3.27 | 3.49 | ↑$0.22 (6.73%) | 3.15 | 3.67 | 1.19M |
| 2024-11-21 | 3.51 | 3.20 | ↓$0.31 (-8.83%) | 3.11 | 3.54 | 1.47M |
| 2024-11-20 | 3.72 | 3.64 | ↓$0.08 (-2.15%) | 3.45 | 3.88 | 1.74M |
| 2024-11-19 | 4.06 | 4.00 | ↓$0.06 (-1.48%) | 3.77 | 4.50 | 8.10M |
| 2024-11-18 | 4.69 | 3.89 | ↓$0.80 (-17.06%) | 3.62 | 5.22 | 69.32M |
| 2024-11-15 | 3.10 | 2.90 | ↓$0.20 (-6.45%) | 2.63 | 3.48 | 4.59M |
| 2024-11-14 | 3.03 | 3.58 | ↑$0.55 (18.15%) | 2.76 | 4.88 | 165.72M |
| 2024-11-13 | 1.82 | 1.61 | ↓$0.21 (-11.54%) | 1.57 | 1.82 | 698.54K |
| 2024-11-12 | 1.90 | 1.82 | ↓$0.08 (-4.21%) | 1.70 | 1.93 | 440.92K |
| 2024-11-11 | 2.10 | 1.90 | ↓$0.20 (-9.52%) | 1.86 | 2.10 | 373.54K |
| 2024-11-08 | 2.16 | 2.01 | ↓$0.15 (-6.94%) | 1.80 | 2.22 | 0.96M |
Create an account or log in to view more rows.
$UAVS has just been halted from trading.
$UAVS has just been halted from trading.
$UAVS has just been halted from trading.
$UAVS Sleep well my bulls
sleep well
$UAVS has just been halted from trading.
$UAVS has just been halted from trading.
$UAVS Buying again tomorrow.
$UAVS has just been halted from trading.
$UAVS to the moon
$UAVS Buy the dip.