AgEagle Aerial Systems, Inc. Common Stock (UAVS)
3.4700
0.00 (0.00%)
Ageagle Aerial Systems Inc is a technology company specializing in drone-based solutions that cater to various industries, including agriculture, public safety, and infrastructure
The company designs and develops drone hardware and software systems that enhance aerial data collection, offering advanced analytics and mapping capabilities. Through its innovative drone technologies, Ageagle aims to provide businesses with efficient tools for monitoring landscapes, assessing crop health, conducting inspections, and improving operational workflows. The company focuses on leveraging the growing demand for drone applications to deliver actionable insights that drive productivity and decision-making across sectors.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2024 | 4.20 | 4.24 | 3.37 | 3.47 | 2,333,815 | 3.47 |
| 12/30/2024 | 3.80 | 4.31 | 3.57 | 4.20 | 4,097,242 | 4.20 |
| 12/27/2024 | 4.15 | 4.28 | 3.45 | 3.50 | 3,007,187 | 3.50 |
| 12/26/2024 | 3.42 | 4.03 | 3.33 | 3.90 | 3,535,365 | 3.90 |
| 12/24/2024 | 3.22 | 3.35 | 3.07 | 3.29 | 965,160 | 3.29 |
| 12/23/2024 | 3.43 | 3.44 | 3.05 | 3.16 | 2,436,392 | 3.16 |
| 12/20/2024 | 4.05 | 4.38 | 3.00 | 3.48 | 3,791,086 | 3.48 |
| 12/19/2024 | 5.53 | 5.56 | 3.77 | 3.89 | 2,143,697 | 3.89 |
| 12/18/2024 | 5.89 | 5.92 | 4.82 | 4.99 | 908,302 | 4.99 |
| 12/17/2024 | 6.39 | 6.70 | 5.50 | 5.65 | 1,317,839 | 5.65 |
| 12/16/2024 | 5.35 | 7.00 | 5.21 | 6.82 | 3,546,197 | 6.82 |
| 12/13/2024 | 5.11 | 5.30 | 4.52 | 5.19 | 1,106,226 | 5.19 |
| 12/12/2024 | 5.28 | 5.83 | 5.11 | 5.33 | 790,879 | 5.33 |
| 12/11/2024 | 5.76 | 5.86 | 5.11 | 5.35 | 1,193,315 | 5.35 |
| 12/10/2024 | 6.35 | 6.50 | 5.58 | 6.07 | 753,789 | 6.07 |
| 12/09/2024 | 6.03 | 6.72 | 5.80 | 6.34 | 1,387,946 | 6.34 |
| 12/06/2024 | 6.43 | 6.55 | 5.25 | 5.85 | 1,836,343 | 5.85 |
| 12/05/2024 | 7.00 | 7.21 | 6.25 | 6.70 | 1,462,674 | 6.70 |
| 12/04/2024 | 7.57 | 8.39 | 7.01 | 7.36 | 1,522,835 | 7.36 |
| 12/03/2024 | 8.33 | 8.60 | 7.00 | 7.55 | 2,230,748 | 7.55 |
| 12/02/2024 | 9.77 | 10.40 | 7.76 | 8.94 | 5,807,742 | 8.94 |
| 11/29/2024 | 6.13 | 9.73 | 6.13 | 8.70 | 10,595,886 | 8.70 |
| 11/27/2024 | 5.55 | 6.34 | 5.15 | 6.12 | 3,744,369 | 6.12 |
| 11/26/2024 | 6.93 | 8.00 | 5.25 | 5.39 | 17,364,108 | 5.39 |
| 11/25/2024 | 3.58 | 6.23 | 3.58 | 5.97 | 15,314,135 | 5.97 |
| 11/22/2024 | 3.27 | 3.67 | 3.15 | 3.49 | 1,232,437 | 3.49 |
| 11/21/2024 | 3.51 | 3.54 | 3.11 | 3.20 | 1,496,552 | 3.20 |
| 11/20/2024 | 3.72 | 3.88 | 3.44 | 3.64 | 1,748,098 | 3.64 |
| 11/19/2024 | 4.06 | 4.50 | 3.77 | 4.00 | 8,276,174 | 4.00 |
| 11/18/2024 | 4.69 | 5.22 | 3.62 | 3.89 | 69,572,314 | 3.89 |
| 11/15/2024 | 3.10 | 3.48 | 2.63 | 2.90 | 4,653,261 | 2.90 |
| 11/14/2024 | 3.03 | 4.88 | 2.76 | 3.58 | 167,032,565 | 3.58 |
| 11/13/2024 | 1.82 | 1.86 | 1.56 | 1.61 | 717,156 | 1.61 |
| 11/12/2024 | 1.90 | 1.94 | 1.70 | 1.82 | 447,439 | 1.82 |
| 11/11/2024 | 2.10 | 2.10 | 1.86 | 1.90 | 369,723 | 1.90 |
| 11/08/2024 | 2.16 | 2.23 | 1.80 | 2.01 | 967,974 | 2.01 |
| 11/07/2024 | 2.46 | 2.58 | 2.22 | 2.25 | 441,738 | 2.25 |
| 11/06/2024 | 2.37 | 2.46 | 2.17 | 2.37 | 452,848 | 2.37 |
| 11/05/2024 | 2.20 | 2.50 | 2.15 | 2.31 | 647,838 | 2.31 |
| 11/04/2024 | 2.34 | 2.47 | 2.26 | 2.26 | 688,051 | 2.26 |
| 11/01/2024 | 2.79 | 2.79 | 2.53 | 2.58 | 597,263 | 2.58 |
| 10/31/2024 | 2.87 | 2.89 | 2.51 | 2.66 | 1,086,839 | 2.66 |
| 10/30/2024 | 2.89 | 3.20 | 2.60 | 2.72 | 2,291,813 | 2.72 |
| 10/29/2024 | 2.67 | 3.65 | 2.55 | 2.87 | 13,704,541 | 2.87 |
| 10/28/2024 | 2.02 | 3.08 | 1.96 | 2.69 | 8,537,961 | 2.69 |
| 10/25/2024 | 2.04 | 3.06 | 1.90 | 2.25 | 51,736,358 | 2.25 |
| 10/24/2024 | 2.06 | 2.15 | 1.54 | 1.72 | 3,507,480 | 1.72 |
| 10/23/2024 | 1.73 | 2.22 | 1.72 | 2.22 | 74,964,710 | 2.22 |
| 10/22/2024 | 1.79 | 1.83 | 1.61 | 1.68 | 1,256,586 | 1.68 |
| 10/21/2024 | 2.38 | 2.45 | 1.55 | 1.80 | 1,923,293 | 1.80 |
| 10/18/2024 | 2.30 | 2.55 | 2.14 | 2.28 | 721,464 | 2.28 |
| 10/17/2024 | 2.51 | 2.56 | 2.14 | 2.25 | 703,206 | 2.25 |
| 10/16/2024 | 2.60 | 2.67 | 2.31 | 2.51 | 842,677 | 2.51 |
| 10/15/2024 | 2.80 | 2.99 | 2.25 | 2.69 | 1,999,179 | 2.69 |
| 10/04/2024 | 0.12 | 0.00 | 0.12 | 0.10 | 0 | 4.81 |
| 10/03/2024 | 0.13 | 0.14 | 0.12 | 0.12 | 8,030,183 | 6.08 |
| 10/02/2024 | 0.14 | 0.15 | 0.13 | 0.13 | 11,207,518 | 6.63 |
| 10/01/2024 | 0.20 | 0.21 | 0.14 | 0.16 | 202,074,467 | 7.91 |