NYSE:UAVS | Historical Stock Price | AgEagle Aerial Systems Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-05-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.67$14.36$305.85$6,512.71$138,682.56$2.95M2007-05-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2007

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2007-12-31$1.88M$1.88M0——
2007-12-28$1.59M$1.59M0——
2007-12-27$1.59M$1.59M0——
2007-12-26$2.06M$2.06M0——
2007-12-24$2.06M$2.06M0——
2007-12-21$2.06M$2.06M0——
2007-12-20$2.06M$2.06M0——
2007-12-19$2.06M$2.06M0——
2007-12-18$2.06M$2.06M0——
2007-12-17$2.06M$2.06M0——
2007-12-14$2.06M$2.06M0——
2007-12-13$2.06M$2.06M0——
2007-12-12$2.06M$2.06M0——
2007-12-11$2.06M$2.06M0——
2007-12-10$2.06M$2.06M0——
2007-12-07$2.25M$2.25M0——
2007-12-06$2.06M$2.06M0——
2007-12-05$2.06M$2.06M0——
2007-12-04$2.1M$2.1M0——
2007-12-03$1.99M$1.99M0——
2007-11-30$2.06M$2.06M0——
2007-11-29$2.06M$2.06M0——
2007-11-28$2.06M$2.06M0——
2007-11-27$2.06M$2.06M0——
2007-11-26$1.97M$1.97M0——
2007-11-23$1.97M$1.97M0——
2007-11-21$2.06M$2.06M0——
2007-11-20$2.16M$2.16M0——
2007-11-19$1.88M$1.88M0——
2007-11-16$2.25M$2.25M0——
2007-11-15$1.56M$1.56M0——
2007-11-14$1.56M$1.56M0——
2007-11-13$1.59M$1.59M0——
2007-11-12$1.46M$1.46M0——
2007-11-09$1.44M$1.44M0——
2007-11-08$1.59M$1.59M0——
2007-11-07$1.59M$1.59M0——
2007-11-06$1.56M$1.56M0——
2007-11-05$1.56M$1.56M0——
2007-11-02$1.56M$1.56M0——
2007-11-01$1.52M$1.52M0——
2007-10-31$1.46M$1.46M0——
2007-10-30$1.59M$1.59M0——
2007-10-29$1.59M$1.59M0——
2007-10-26$1.59M$1.59M0——
2007-10-25$1.69M$1.69M0——
2007-10-24$1.69M$1.69M0——
2007-10-23$1.59M$1.59M0——
2007-10-22$1.54M$1.54M0——
2007-10-19$1.59M$1.59M0——
2007-10-18$1.59M$1.59M0——
2007-10-17$1.56M$1.56M0——
2007-10-16$1.46M$1.46M0——
2007-10-15$1.41M$1.41M0——
2007-10-12$1.41M$1.41M0——
2007-10-11$1.41M$1.41M0——
2007-10-10$1.5M$1.5M0——
2007-10-09$1.44M$1.44M0——
2007-10-08$1.46M$1.46M0——
2007-10-05$1.5M$1.5M0——
2007-10-04$1.5M$1.5M0——
2007-10-03$1.5M$1.5M0——
2007-10-02$1.41M$1.41M0——
2007-10-01$1.69M$1.69M0——
2007-09-28$1.54M$1.54M0——
2007-09-27$1.54M$1.54M0——
2007-09-26$1.78M$1.78M0——
2007-09-25$1.52M$1.52M0——
2007-09-24$1.52M$1.52M0——
2007-09-21$1.89M$1.89M0——
2007-09-20$2.44M$2.44M0——
2007-09-19$2.44M$2.44M0——
2007-09-18$2.44M$2.44M0——
2007-09-17$2.44M$2.44M0——
2007-09-14$2.44M$2.44M0——
2007-09-13$2.44M$2.44M0——
2007-09-12$2.44M$2.44M0——
2007-09-11$2.44M$2.44M0——
2007-09-10$2.49M$2.49M0——
2007-09-07$2.49M$2.49M0——
2007-09-06$2.49M$2.49M0——
2007-09-05$2.49M$2.49M0——
2007-09-04$2.49M$2.49M0——
2007-08-31$2.49M$2.49M0——
2007-08-30$2.49M$2.49M0——
2007-08-29$2.49M$2.49M0——
2007-08-28$2.81M$2.81M0——
2007-08-27$2.81M$2.81M0——
2007-08-24$2.81M$2.81M0——
2007-08-23$2.81M$2.81M0——
2007-08-22$2.81M$2.81M0——
2007-08-21$2.81M$2.81M0——
2007-08-20$2.81M$2.81M0——
2007-08-17$2.81M$2.81M0——
2007-08-16$2.81M$2.81M0——
2007-08-15$2.81M$2.81M0——
2007-08-14$2.81M$2.81M0——
2007-08-13$2.81M$2.81M0——
2007-08-10$2.81M$2.81M0——
2007-08-09$2.81M$2.81M0——
2007-08-08$2.81M$2.81M0——
2007-08-07$2.81M$2.81M0——
2007-08-06$2.81M$2.81M0——
2007-08-03$2.81M$2.81M0——
2007-08-02$2.81M$2.81M0——
2007-08-01$2.81M$2.81M0——
2007-07-31$2.53M$2.53M0——
2007-07-30$2.34M$2.34M0——
2007-07-27$2.34M$2.34M0——
2007-07-26$2.34M$2.34M0——
2007-07-25$2.34M$2.34M0——
2007-07-24$2.34M$2.34M0——
2007-07-23$2.34M$2.34M0——
2007-07-20$2.34M$2.34M0——
2007-07-19$2.34M$2.34M0——
2007-07-18$2.34M$2.34M0——
2007-07-17$2.34M$2.34M0——
2007-07-16$2.34M$2.34M0——
2007-07-13$2.34M$2.34M0——
2007-07-12$2.34M$2.34M0——
2007-07-11$2.34M$2.34M0——
2007-07-10$2.34M$2.34M0——
2007-07-09$2.34M$2.34M0——
2007-07-06$2.34M$2.34M0——
2007-07-05$2.06M$2.06M0——
2007-07-03$2.34M$2.34M0——
2007-07-02$2.34M$2.34M0——
2007-06-29$2.34M$2.34M0——
2007-06-28$2.34M$2.34M0——
2007-06-27$2.34M$2.34M0——
2007-06-26$2.14M$2.14M0——
2007-06-25$2.34M$2.34M0——
2007-06-22$2.34M$2.34M0——
2007-06-21$2.34M$2.34M0——
2007-06-20$2.34M$2.34M0——
2007-06-19$2.06M$2.06M0——
2007-06-18$2.34M$2.34M0——
2007-06-15$2.34M$2.34M0——
2007-06-14$2.34M$2.34M0——
2007-06-13$2.34M$2.34M0——
2007-06-12$2.34M$2.34M0——
2007-06-11$2.34M$2.34M0——
2007-06-08$2.34M$2.34M0——
2007-06-07$2.34M$2.34M0——
2007-06-06$1.97M$1.97M0——
2007-06-05$2.44M$2.44M0——
2007-06-04$2.44M$2.44M0——
2007-06-01$2.44M$2.44M0——
2007-05-31$2.44M$2.44M0——
2007-05-30$2.44M$2.44M0——
2007-05-29$2.44M$2.44M0——
2007-05-25$2.44M$2.44M0——
2007-05-24$2.44M$2.44M0——
2007-05-23$2.44M$2.44M0——
2007-05-22$2.44M$2.44M0——
2007-05-21$2.44M$2.44M0——