MetaCap

AgEagle Aerial Systems Stock Price History

NYSE: UAVSIndustrialsAerospaceUSD

0.8093-0.0212 (-2.55%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

UAVS price history at a glance

The price history for AgEagle Aerial Systems (UAVS) on this page begins on May 21, 2007, when the stock closed at $2,437,500.00; it most recently closed at $0.8093 on October 5, 2026. The highest price in this record is $2,812,500.00, reached on July 30, 2007; the latest close is 100.0% below that peak. Across the 18 complete calendar years in the table, UAVS finished higher in 4 and lower in 14. Its best year was 2020 (+1011.1%) and its worst was 2024 (-96.7%).

Over roughly 19 years the share price changed -100.0%, a -53.7% compound annual price return (excluding dividends). In the last 12 months alone, UAVS has lost 63.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2007
$2,812,500.00
Date of high
Jul 30, 2007
Low since 2007
$0.65
Date of low
Jul 27, 2026
52-week high
$2.60
52-week low
$0.65
Last close
$0.8093

UAVS returns

1 week

-15.70%

1 month

-20.66%

3 months

+2.44%

6 months

-12.98%

Year to date

-0.09%

1 year

-63.87%

3 years

-99.46%

5 years

-99.97%

UAVS price return, excluding dividends.

UAVS annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.8093-34.20%
20251.23-62.73%
20243.30-96.70%
2023100.00-71.43%
2022350.00-77.71%
20211,570.00-73.83%
20206,000.00+1011.11%
2019540.00+8.00%
2018500.00-90.91%
20175,500.00-24.14%
20167,250.00-3.33%
20157,500.00-85.51%
201451,750.00-73.96%
2013198,750.00+6.00%
2012187,500.00-44.44%
2011337,500.00+125.00%
2010150,000.00-36.51%
2009236,250.00-37.62%
2008378,750.00-78.74%
2007*1,781,250.00-26.92%

* Partial year: the record begins after the start of 2007; return measured from the first available close.

2026 return is year to date.

UAVS daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.84020.84480.800.8093-2.55%
0.86250.86980.8280.8305-3.69%
0.880.8950.860.8623-4.19%
0.890.920.880.90+2.27%
0.950.960.880.88-8.33%
0.981.000.950.960.00%
0.960.960.940.960.00%
0.960.980.960.96+1.05%
0.970.980.950.95-2.06%
1.001.000.970.97-2.02%
1.001.020.990.99-1.00%
0.981.020.961.00+2.04%
0.981.000.970.98-2.00%
1.031.051.001.00-1.96%
1.051.071.011.020.00%
1.011.031.001.02+3.03%
0.971.050.970.99+5.32%
0.950.970.930.940.00%
0.970.980.930.940.00%
0.950.960.930.94-3.09%
1.001.010.950.97-2.02%
0.991.030.960.99-2.94%
1.061.071.011.02-5.56%
1.061.101.061.08+1.89%
1.101.101.051.06-4.50%
1.101.141.081.11+2.78%
1.071.151.071.08+3.85%
1.081.101.021.04-7.14%
1.071.131.051.12+3.70%
1.131.161.061.08-3.57%
1.111.131.081.12+1.82%
1.071.101.061.10+1.85%
1.081.121.061.080.00%
1.001.090.991.08+6.93%
0.931.090.931.01+10.99%
0.900.930.870.910.00%
0.860.930.850.91+5.81%
0.880.940.850.86-6.52%
1.031.050.900.92-15.60%
1.091.131.041.09+1.87%
0.951.080.941.07+12.63%
1.001.010.920.95-5.00%
1.061.090.981.00-0.99%
0.941.100.941.01+9.78%
0.850.960.830.92+27.78%
0.730.740.720.720.00%
0.760.760.720.72-2.70%
0.720.760.720.74+2.78%
0.700.740.690.72+2.86%
0.720.720.680.70-2.78%
0.680.730.670.72+7.46%
0.700.710.650.67-4.29%
0.680.700.660.700.00%
0.720.730.680.70-1.41%
0.710.720.670.71+1.43%
0.720.730.690.70-2.78%
0.750.760.710.72-4.00%
0.740.760.720.75+2.74%
0.730.740.700.730.00%
0.740.750.710.73-2.67%
0.780.780.740.75-5.06%
0.790.810.780.790.00%
0.760.790.760.79+3.95%
0.790.800.740.76-3.80%
0.800.800.770.79-1.25%
0.820.820.790.80-1.23%
0.780.810.770.810.00%
0.840.840.790.81-4.71%
0.840.850.830.850.00%
0.870.910.830.85-3.41%
0.890.910.870.88-1.12%
0.880.900.860.89+3.49%
0.870.880.830.86-1.15%
0.820.870.820.87+6.10%
0.860.860.810.82-4.65%
0.880.900.850.86-2.27%
0.890.910.880.88-2.22%
0.970.970.900.90-4.26%
0.930.950.900.94+1.08%
0.890.940.890.93+4.49%
0.910.920.890.89-2.20%
0.940.960.900.91-2.15%
0.950.950.910.93-1.06%
0.900.950.900.94+5.62%
0.920.950.880.89-3.26%
0.970.990.900.92-4.17%
0.970.990.950.96+1.05%
1.051.050.930.95-11.21%
1.021.081.011.07+0.94%
1.111.111.051.06-7.83%
1.141.171.121.15-0.86%
1.161.201.131.16-0.85%
1.191.191.081.17-1.68%
1.201.301.171.19+12.26%
1.091.091.041.06+0.95%
1.051.101.041.05+2.94%
0.971.040.971.02+5.15%
0.950.980.930.97+2.11%
0.960.980.920.950.00%
0.981.010.950.95-3.06%
1.041.040.980.98-6.67%
1.051.081.031.05-4.55%
1.071.111.051.10+2.80%
1.081.101.051.07-1.83%
1.131.141.071.09-3.54%
1.151.161.121.13-3.42%
1.171.191.121.170.00%
1.131.181.101.17+4.46%
1.061.131.061.12+5.66%
1.071.071.041.06+0.95%
1.061.071.041.05-0.94%
1.051.091.041.06+0.95%
1.011.071.011.05+5.00%
1.041.071.001.00-3.85%
1.031.071.031.04-1.89%
1.071.081.041.06-1.85%
1.121.121.051.08-2.70%
1.211.211.081.11-8.26%
1.191.231.181.21+4.31%
1.201.211.151.16-2.52%
1.171.251.151.19+3.48%
1.131.191.121.15+2.68%
1.081.121.021.12+6.67%
1.021.061.011.05+0.96%
1.051.050.981.04+8.33%
0.890.960.890.96+3.23%
0.920.940.910.93+1.09%
0.910.930.900.92+1.10%
0.950.950.900.91-1.09%
0.930.940.880.92-2.13%
0.920.950.900.94+3.30%
0.880.940.880.910.00%
0.950.950.890.91+1.11%
0.870.920.870.90+4.65%
0.890.920.860.86-2.27%
0.950.950.860.88-6.38%
1.001.010.930.94-6.93%
1.011.061.001.01-0.98%
1.001.030.981.02+2.00%
0.991.020.971.00+2.04%
1.071.070.970.98-7.55%
1.051.071.011.06-0.93%
1.031.101.031.07+3.88%
1.021.061.001.03+3.00%
1.041.061.001.00-5.66%
1.081.101.041.06-1.85%
1.061.111.041.08+0.93%
1.051.101.031.07+1.90%
1.041.081.011.050.00%
1.111.121.021.05-3.67%
1.201.251.081.09-6.03%
1.071.221.051.16+8.41%
1.061.111.031.07+1.90%
1.011.131.011.050.00%
1.041.111.011.05+11.70%
0.970.980.900.94-4.08%
1.001.010.970.98-2.00%
1.001.031.001.000.00%
0.971.020.971.00+2.04%
1.011.020.970.98-3.92%
1.071.101.011.02-4.67%
1.021.071.001.07+4.90%
0.991.080.981.02+3.03%
1.001.020.950.99-1.98%
1.011.050.991.01+1.00%
1.051.050.991.00-4.76%
1.071.071.001.05+0.96%
1.111.131.021.04-7.14%
1.111.131.071.12+3.70%
1.001.131.001.08+11.34%
0.991.050.970.97-3.96%
1.071.111.001.01-7.34%
1.061.111.051.09+3.81%
1.031.101.021.050.00%
1.101.131.051.05-8.70%
1.201.201.091.15-2.54%
1.241.261.171.18-3.28%
1.201.281.181.22+0.83%
1.291.301.201.21-9.70%
1.391.421.301.34-4.29%
1.311.431.291.40+10.24%
1.271.351.231.27-4.51%
1.371.411.321.33-7.64%
1.511.541.421.44-7.69%
1.661.661.521.56-7.69%
1.761.811.611.69-3.98%
1.922.131.701.76+11.39%
1.771.831.531.58-7.06%
1.901.901.661.70-2.30%
1.431.901.401.74+45.00%
1.461.501.191.20-14.89%
1.401.501.301.41-4.08%
1.251.621.161.47+19.51%
1.161.271.001.23+51.85%
0.820.860.810.81-2.41%
0.890.890.810.83-6.74%
0.930.950.860.89-5.32%
0.970.970.920.94-2.08%
1.011.020.940.96-3.03%
1.051.070.980.99-6.60%
1.071.141.021.06+2.91%
0.901.050.901.03+15.73%
0.950.970.850.89-4.30%
1.061.070.930.93-12.26%
1.051.101.051.060.00%
1.151.161.061.06-5.36%
1.181.181.101.12-3.45%
1.201.211.151.16-3.33%
1.251.281.201.20-6.25%
1.231.301.201.28+5.79%
1.251.271.191.21-3.97%
1.341.341.231.26-7.35%
1.291.391.261.36+5.43%
1.201.291.161.29+8.40%
1.181.231.181.19+0.85%
1.271.281.181.18-10.61%
1.321.371.281.32+3.13%
1.261.331.241.28+0.79%
1.261.321.191.27+2.42%
1.191.261.161.24+5.08%
1.061.211.051.18+11.32%
1.141.191.061.06-4.50%
1.151.201.101.11-3.48%
1.111.191.071.15+0.88%
1.261.281.131.14-8.06%
1.171.281.161.24+0.81%
1.311.331.181.23-7.52%
1.381.451.301.33-4.32%
1.401.421.361.39-1.42%
1.401.441.321.41+4.44%
1.281.391.251.35+3.05%
1.621.651.291.31-22.94%
1.641.731.621.70+3.66%
1.621.741.621.64-6.29%
1.891.901.751.75-8.38%
1.831.931.821.91+2.69%
1.831.921.811.86+1.64%
1.901.961.811.83-3.68%
2.012.031.881.90-5.47%
2.102.142.012.01-3.37%
2.142.182.042.08-0.95%
1.992.131.982.10+7.14%
2.032.091.891.96-3.45%
2.162.182.002.03-6.88%
2.172.252.122.18+3.32%
2.092.131.952.11-2.31%
2.352.592.142.16-7.69%
2.572.602.272.34-4.10%
2.222.512.132.44+4.27%
2.182.402.102.34+11.43%
2.312.422.102.10-6.25%
2.462.632.202.24—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the UAVS chart for longer ranges.