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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$6,000.00$6,000.003,129——
2020-12-30$6,290.00$6,290.003,350——
2020-12-29$6,100.00$6,100.006,098——
2020-12-28$6,380.00$6,380.0010,434——
2020-12-24$6,580.00$6,580.0012,055——
2020-12-23$7,930.00$7,930.0028,147——
2020-12-22$6,790.00$6,790.0048,830——
2020-12-21$5,200.00$5,200.0028,910——
2020-12-18$4,050.00$4,050.0031,179——
2020-12-17$3,220.00$3,220.007,007——
2020-12-16$3,050.00$3,050.005,796——
2020-12-15$2,870.00$2,870.001,210——
2020-12-14$2,800.00$2,800.004,149——
2020-12-11$2,800.00$2,800.003,096——
2020-12-10$2,610.00$2,610.001,376——
2020-12-09$2,690.00$2,690.003,390——
2020-12-08$2,560.00$2,560.002,783——
2020-12-07$2,660.00$2,660.001,628——
2020-12-04$2,700.00$2,700.001,181——
2020-12-03$2,670.00$2,670.001,311——
2020-12-02$2,720.00$2,720.001,794——
2020-12-01$2,820.00$2,820.001,859——
2020-11-30$2,890.00$2,890.002,897——
2020-11-27$2,870.00$2,870.001,775——
2020-11-25$2,830.00$2,830.002,009——
2020-11-24$2,800.00$2,800.004,102——
2020-11-23$2,940.00$2,940.005,857——
2020-11-20$2,800.00$2,800.004,631——
2020-11-19$2,680.00$2,680.007,367——
2020-11-18$2,360.00$2,360.002,042——
2020-11-17$2,330.00$2,330.005,020——
2020-11-16$2,690.00$2,690.008,468——
2020-11-13$2,950.00$2,950.005,135——
2020-11-12$2,650.00$2,650.002,482——
2020-11-11$2,420.00$2,420.001,701——
2020-11-10$2,340.00$2,340.002,479——
2020-11-09$2,300.00$2,300.001,496——
2020-11-06$2,310.00$2,310.003,592——
2020-11-05$2,170.00$2,170.001,063——
2020-11-04$2,060.00$2,060.001,021——
2020-11-03$2,120.00$2,120.001,173——
2020-11-02$2,030.00$2,030.001,861——
2020-10-30$1,980.00$1,980.001,874——
2020-10-29$2,090.00$2,090.00639——
2020-10-28$2,050.00$2,050.002,008——
2020-10-27$2,180.00$2,180.00777——
2020-10-26$2,200.00$2,200.00921——
2020-10-23$2,310.00$2,310.00624——
2020-10-22$2,240.00$2,240.001,026——
2020-10-21$2,290.00$2,290.00975——
2020-10-20$2,380.00$2,380.00902——
2020-10-19$2,440.00$2,440.001,250——
2020-10-16$2,380.00$2,380.001,779——
2020-10-15$2,580.00$2,580.007,686——
2020-10-14$2,300.00$2,300.001,280——
2020-10-13$2,390.00$2,390.002,098——
2020-10-12$2,210.00$2,210.001,313——
2020-10-09$2,220.00$2,220.001,046——
2020-10-08$2,320.00$2,320.002,224——
2020-10-07$2,220.00$2,220.002,309——
2020-10-06$2,080.00$2,080.002,183——
2020-10-05$2,180.00$2,180.002,078——
2020-10-02$2,270.00$2,270.001,005——
2020-10-01$2,280.00$2,280.00976——
2020-09-30$2,280.00$2,280.001,346——
2020-09-29$2,280.00$2,280.001,397——
2020-09-28$2,250.00$2,250.001,749——
2020-09-25$2,290.00$2,290.001,604——
2020-09-24$2,310.00$2,310.005,868——
2020-09-23$2,540.00$2,540.003,572——
2020-09-22$2,650.00$2,650.002,777——
2020-09-21$2,690.00$2,690.001,754——
2020-09-18$2,720.00$2,720.003,134——
2020-09-17$2,710.00$2,710.001,550——
2020-09-16$2,780.00$2,780.002,061——
2020-09-15$2,690.00$2,690.001,579——
2020-09-14$2,680.00$2,680.002,020——
2020-09-11$2,720.00$2,720.002,054——
2020-09-10$2,780.00$2,780.003,883——
2020-09-09$2,860.00$2,860.005,815——
2020-09-08$2,810.00$2,810.003,674——
2020-09-04$2,770.00$2,770.004,131——
2020-09-03$2,810.00$2,810.004,087——
2020-09-02$3,040.00$3,040.003,624——
2020-09-01$3,030.00$3,030.006,709——
2020-08-31$3,100.00$3,100.0016,347——
2020-08-28$2,520.00$2,520.002,016——
2020-08-27$2,500.00$2,500.002,210——
2020-08-26$2,430.00$2,430.001,939——
2020-08-25$2,410.00$2,410.001,767——
2020-08-24$2,430.00$2,430.002,756——
2020-08-21$2,490.00$2,490.005,611——
2020-08-20$2,290.00$2,290.009,455——
2020-08-19$2,700.00$2,700.004,720——
2020-08-18$2,830.00$2,830.008,649——
2020-08-17$3,160.00$3,160.003,112——
2020-08-14$3,230.00$3,230.005,723——
2020-08-13$3,210.00$3,210.003,346——
2020-08-12$3,080.00$3,080.002,730——
2020-08-11$3,070.00$3,070.002,991——
2020-08-10$3,190.00$3,190.005,605——
2020-08-07$3,260.00$3,260.008,582——
2020-08-06$2,980.00$2,980.003,505——
2020-08-05$3,100.00$3,100.0013,921——
2020-08-04$2,980.00$2,980.009,433——
2020-08-03$2,800.00$2,800.004,495——
2020-07-31$2,770.00$2,770.002,591——
2020-07-30$2,920.00$2,920.004,782——
2020-07-29$2,860.00$2,860.006,538——
2020-07-28$3,100.00$3,100.003,616——
2020-07-27$3,210.00$3,210.004,563——
2020-07-24$3,330.00$3,330.0013,591——
2020-07-23$3,100.00$3,100.007,489——
2020-07-22$3,170.00$3,170.0012,724——
2020-07-21$3,070.00$3,070.009,789——
2020-07-20$3,120.00$3,120.0016,412——
2020-07-17$3,280.00$3,280.0027,343——
2020-07-16$3,420.00$3,420.0049,525——
2020-07-15$2,920.00$2,920.0038,452——
2020-07-14$2,560.00$2,560.0026,170——
2020-07-13$2,230.00$2,230.0060,713——
2020-07-10$1,940.00$1,940.0042,286——
2020-07-09$1,550.00$1,550.0012,826——
2020-07-08$1,480.00$1,480.0013,225——
2020-07-07$1,660.00$1,660.0066,903——
2020-07-06$1,280.00$1,280.003,938——
2020-07-02$1,190.00$1,190.004,601——
2020-07-01$1,150.00$1,150.001,850——
2020-06-30$1,190.00$1,190.001,864——
2020-06-29$1,200.00$1,200.002,147——
2020-06-26$1,210.00$1,210.002,528——
2020-06-25$1,260.00$1,260.002,302——
2020-06-24$1,290.00$1,290.003,783——
2020-06-23$1,310.00$1,310.002,229——
2020-06-22$1,310.00$1,310.005,054——
2020-06-19$1,250.00$1,250.003,235——
2020-06-18$1,300.00$1,300.005,099——
2020-06-17$1,310.00$1,310.002,506——
2020-06-16$1,370.00$1,370.002,827——
2020-06-15$1,370.00$1,370.003,431——
2020-06-12$1,420.00$1,420.003,612——
2020-06-11$1,370.00$1,370.007,129——
2020-06-10$1,620.00$1,620.0011,690——
2020-06-09$1,830.00$1,830.0025,417——
2020-06-08$1,410.00$1,410.005,209——
2020-06-05$1,450.00$1,450.006,942——
2020-06-04$1,560.00$1,560.0024,473——
2020-06-03$1,330.00$1,330.008,086——
2020-06-02$1,360.00$1,360.008,210——
2020-06-01$1,440.00$1,440.0031,067——
2020-05-29$1,190.00$1,190.002,878——
2020-05-28$1,200.00$1,200.006,574——
2020-05-27$1,250.00$1,250.003,919——
2020-05-26$1,270.00$1,270.003,428——
2020-05-22$1,300.00$1,300.004,070——
2020-05-21$1,310.00$1,310.007,475——
2020-05-20$1,330.00$1,330.005,277——
2020-05-19$1,300.00$1,300.005,688——
2020-05-18$1,340.00$1,340.006,329——
2020-05-15$1,340.00$1,340.0020,522——
2020-05-14$1,270.00$1,270.0011,301——
2020-05-13$1,300.00$1,300.0013,029——
2020-05-12$1,240.00$1,240.0012,637——
2020-05-11$1,480.00$1,480.0050,573——
2020-05-08$1,060.00$1,060.003,631——
2020-05-07$1,060.00$1,060.005,125——
2020-05-06$1,160.00$1,160.004,260——
2020-05-05$1,300.00$1,300.0011,629——
2020-05-04$1,150.00$1,150.007,367——
2020-05-01$1,320.00$1,320.0016,552——
2020-04-30$1,450.00$1,450.00184,894——
2020-04-29$2,300.00$2,300.0092,612——
2020-04-28$880.00$880.008,860——
2020-04-27$1,010.00$1,010.0030,792——
2020-04-24$690.00$690.006,276——
2020-04-23$710.00$710.0011,393——
2020-04-22$590.00$590.005,281——
2020-04-21$600.00$600.006,802——
2020-04-20$590.00$590.004,371——
2020-04-17$560.00$560.005,556——
2020-04-16$700.00$700.007,471——
2020-04-15$1,070.00$1,070.0065,330——
2020-04-14$340.00$340.00298——
2020-04-13$350.00$350.00100——
2020-04-09$360.00$360.00130——
2020-04-08$360.00$360.00953——
2020-04-07$370.00$370.0060——
2020-04-06$380.00$380.0068——
2020-04-03$380.00$380.0081——
2020-04-02$350.00$350.00134——
2020-04-01$380.00$380.00158——
2020-03-31$410.00$410.00564——
2020-03-30$370.00$370.00108——
2020-03-27$390.00$390.00378——
2020-03-26$340.00$340.0060——
2020-03-25$340.00$340.0097——
2020-03-24$370.00$370.0068——
2020-03-23$360.00$360.00111——
2020-03-20$330.00$330.0091——
2020-03-19$340.00$340.0091——
2020-03-18$300.00$300.00604——
2020-03-17$340.00$340.0055——
2020-03-16$320.00$320.00165——
2020-03-13$370.00$370.00221——
2020-03-12$380.00$380.00246——
2020-03-11$460.00$460.00139——
2020-03-10$460.00$460.001,427——
2020-03-09$430.00$430.00101——
2020-03-06$460.00$460.0072——
2020-03-05$480.00$480.00493——
2020-03-04$440.00$440.0048——
2020-03-03$450.00$450.0034——
2020-03-02$440.00$440.0042——
2020-02-28$450.00$450.0079——
2020-02-27$440.00$440.00218——
2020-02-26$460.00$460.00130——
2020-02-25$450.00$450.00367——
2020-02-24$520.00$520.00195——
2020-02-21$520.00$520.00114——
2020-02-20$540.00$540.00101——
2020-02-19$530.00$530.00104——
2020-02-18$540.00$540.00114——
2020-02-14$570.00$570.00213——
2020-02-13$550.00$550.00528——
2020-02-12$510.00$510.0099——
2020-02-11$510.00$510.0053——
2020-02-10$510.00$510.0041——
2020-02-07$510.00$510.00115——
2020-02-06$500.00$500.0066——
2020-02-05$490.00$490.0055——
2020-02-04$510.00$510.0098——
2020-02-03$500.00$500.00104——
2020-01-31$530.00$530.00129——
2020-01-30$530.00$530.00108——
2020-01-29$540.00$540.00237——
2020-01-28$560.00$560.00151——
2020-01-27$560.00$560.00170——
2020-01-24$590.00$590.00281——
2020-01-23$660.00$660.00295——
2020-01-22$720.00$720.001,203——
2020-01-21$600.00$600.00244——
2020-01-17$590.00$590.00124——
2020-01-16$570.00$570.00266——
2020-01-15$550.00$550.0089——
2020-01-14$550.00$550.0088——
2020-01-13$560.00$560.00521——
2020-01-10$540.00$540.00176——
2020-01-09$550.00$550.0050——
2020-01-08$530.00$530.0084——
2020-01-07$530.00$530.00213——
2020-01-06$550.00$550.00372——
2020-01-03$540.00$540.00535——
2020-01-02$470.00$470.00184——