Ageagle Aerial Systems Inc (UAVS) Historical Stock Data

0.68 ↓0.04 (-6.22%)

As of April 26, 2024, 3:14pm EST.

Historical Data

In the past 30 trading days, UAVS is down -2.06% a day on average. There have been 13 days where Ageagle Aerial Systems Inc closed green and 17 days where UAVS closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-26	0.72	0.68	↓$0.04 (-6.25%)	0.66	0.72	177.01K
2024-04-25	0.75	0.72	↓$0.03 (-4.33%)	0.70	0.75	76.96K
2024-04-24	0.73	0.76	↑$0.03 (4.01%)	0.73	0.77	195.71K
2024-04-23	0.66	0.74	↑$0.08 (12.05%)	0.66	0.74	229.65K
2024-04-22	0.65	0.65	↑$0.00 (0.32%)	0.62	0.65	128.63K
2024-04-19	0.61	0.64	↑$0.03 (4.51%)	0.60	0.64	327.07K
2024-04-18	0.65	0.62	↓$0.03 (-4.68%)	0.60	0.66	151.29K
2024-04-17	0.69	0.64	↓$0.05 (-7.06%)	0.63	0.69	93.78K
2024-04-16	0.73	0.66	↓$0.07 (-10.12%)	0.64	0.73	282.82K
2024-04-15	0.74	0.72	↓$0.02 (-2.45%)	0.69	0.74	240.33K
2024-04-12	0.70	0.71	↑$0.02 (2.34%)	0.68	0.77	372.29K
2024-04-11	0.73	0.69	↓$0.04 (-5.60%)	0.68	0.73	90.83K
2024-04-10	0.79	0.72	↓$0.06 (-8.21%)	0.71	0.79	273.68K
2024-04-09	0.74	0.79	↑$0.05 (7.23%)	0.71	0.83	697.15K
2024-04-08	0.71	0.73	↑$0.02 (3.14%)	0.67	0.76	401.48K
2024-04-05	0.66	0.68	↑$0.03 (3.92%)	0.65	0.74	567.19K
2024-04-04	0.64	0.66	↑$0.02 (2.90%)	0.63	0.67	232.10K
2024-04-03	0.69	0.63	↓$0.06 (-8.84%)	0.60	0.69	487.34K
2024-04-02	0.71	0.69	↓$0.02 (-3.18%)	0.68	0.73	193.52K
2024-04-01	0.82	0.74	↓$0.08 (-9.72%)	0.70	0.82	229.59K
2024-03-28	0.78	0.79	↑$0.01 (1.25%)	0.76	0.83	318.52K
2024-03-27	0.72	0.78	↑$0.05 (7.27%)	0.70	0.79	353.89K
2024-03-26	0.75	0.71	↓$0.04 (-5.75%)	0.70	0.76	280.13K
2024-03-25	0.69	0.74	↑$0.05 (7.65%)	0.67	0.75	455.11K
2024-03-22	0.68	0.68	↑$0.00 (0.00%)	0.66	0.69	296.16K
2024-03-21	0.79	0.68	↓$0.11 (-13.54%)	0.63	0.80	841.38K
2024-03-20	0.82	0.78	↓$0.04 (-5.37%)	0.73	0.87	795.23K
2024-03-19	0.91	0.82	↓$0.09 (-9.47%)	0.79	0.91	502.39K
2024-03-18	0.95	0.91	↓$0.04 (-4.72%)	0.87	0.95	309.45K
2024-03-15	0.98	0.89	↓$0.09 (-9.18%)	0.89	1.01	689.25K