UAVS | AGEAGLE ARL | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

AGEAGLE ARL (UAVS)

NYSE

$0.39+$0.03 (+9.34%)

Price as of Nov 11, 2026 8:00 PM EST

$22.6M
Market Cap
-74.21%
1-Year Change
Computer Hardware
Industry

1 Month
-55.70%

Low Price$0.31

High Price$0.78
3 Months
-64.50%

Low Price$0.31

High Price$1.12
1 Year
-74.21%

Low Price$0.31

High Price$1.76

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/11/2026	0.37	0.42	0.37	0.39	+7.78%	1,564,947
11/10/2026	0.39	0.39	0.35	0.36	-2.85%	731,547
11/09/2026	0.33	0.38	0.33	0.37	+16.00%	1,310,905
11/06/2026	0.29	0.32	0.27	0.32	+2.58%	1,940,649
11/05/2026	0.35	0.35	0.30	0.31	-10.40%	2,624,566
11/04/2026	0.42	0.45	0.33	0.35	-16.00%	1,971,592
11/03/2026	0.40	0.42	0.40	0.41	+4.15%	791,598
11/02/2026	0.47	0.47	0.39	0.40	-14.48%	1,578,235
10/30/2026	0.54	0.54	0.44	0.46	-14.74%	1,785,325
10/29/2026	0.56	0.58	0.54	0.54	-4.22%	577,749
10/28/2026	0.59	0.59	0.55	0.57	-1.99%	626,153
10/27/2026	0.55	0.58	0.55	0.58	+3.62%	637,610
10/26/2026	0.60	0.61	0.56	0.56	-7.97%	794,875
10/23/2026	0.61	0.63	0.60	0.61	-1.32%	512,351
10/22/2026	0.63	0.64	0.61	0.61	-4.97%	434,063
10/21/2026	0.67	0.68	0.63	0.65	-3.36%	858,308
10/20/2026	0.68	0.69	0.67	0.67	-2.01%	344,108
10/19/2026	0.72	0.73	0.66	0.68	-3.18%	957,442
10/16/2026	0.75	0.75	0.69	0.70	-3.28%	560,960
10/15/2026	0.71	0.73	0.69	0.73	+1.50%	653,389
10/14/2026	0.77	0.79	0.71	0.72	-8.24%	955,244
10/13/2026	0.77	0.79	0.76	0.78	+2.30%	470,099
10/12/2026	0.80	0.80	0.73	0.76	-5.49%	1,920,044
10/09/2026	0.84	0.84	0.80	0.81	-2.55%	570,278
10/08/2026	0.86	0.87	0.83	0.83	-3.69%	933,826
10/07/2026	0.88	0.90	0.86	0.86	-4.38%	637,095
10/06/2026	0.89	0.92	0.88	0.90	+2.24%	423,641
10/05/2026	0.95	0.96	0.88	0.88	-7.84%	1,093,106
10/02/2026	0.98	1.00	0.95	0.96	+0.08%	377,909
10/01/2026	0.96	0.96	0.94	0.96	+0.13%	335,061
09/30/2026	0.96	0.98	0.96	0.96	+0.06%	285,630
09/29/2026	0.97	0.98	0.95	0.95	-1.40%	383,674
09/28/2026	1.00	1.00	0.97	0.97	-2.48%	468,676
09/25/2026	1.00	1.02	0.99	0.99	-0.36%	494,962
09/24/2026	0.98	1.02	0.96	1.00	+1.34%	785,971
09/23/2026	0.98	1.00	0.97	0.98	-1.70%	642,968
09/22/2026	1.03	1.05	1.00	1.00	-1.96%	645,041
09/21/2026	1.05	1.07	1.01	1.02	0.00%	1,097,168
09/18/2026	1.01	1.03	1.00	1.02	+2.53%	622,478
09/17/2026	0.97	1.05	0.97	0.99	+6.33%	1,259,949
09/16/2026	0.95	0.97	0.93	0.94	-0.91%	600,450
09/15/2026	0.97	0.98	0.93	0.94	+0.41%	553,186
09/14/2026	0.95	0.96	0.93	0.94	-2.80%	757,643
09/11/2026	1.00	1.01	0.95	0.97	-2.72%	921,794
09/10/2026	0.99	1.03	0.96	0.99	-2.50%	1,206,350
09/09/2026	1.06	1.07	1.01	1.02	-5.56%	916,643
09/08/2026	1.06	1.10	1.06	1.08	+1.89%	982,076
09/04/2026	1.10	1.10	1.05	1.06	-4.50%	1,259,977
09/03/2026	1.10	1.14	1.08	1.11	+2.78%	1,479,073
09/02/2026	1.07	1.15	1.07	1.08	+3.85%	1,936,936
09/01/2026	1.08	1.10	1.02	1.04	-7.14%	1,603,944
08/31/2026	1.07	1.13	1.05	1.12	+3.70%	1,613,814
08/28/2026	1.13	1.16	1.06	1.08	-3.57%	2,434,832
08/27/2026	1.11	1.13	1.08	1.12	+1.82%	1,406,331
08/26/2026	1.07	1.10	1.06	1.10	+1.85%	1,380,828
08/25/2026	1.08	1.12	1.06	1.08	0.00%	1,910,751
08/24/2026	1.00	1.09	0.99	1.08	+6.93%	2,584,162
08/21/2026	0.93	1.09	0.93	1.01	+11.60%	4,546,227
08/20/2026	0.90	0.93	0.87	0.91	-0.26%	869,627
08/19/2026	0.86	0.93	0.85	0.91	+6.08%	1,016,299
08/18/2026	0.88	0.94	0.85	0.86	-7.02%	2,539,179
08/17/2026	1.03	1.05	0.90	0.92	-15.60%	4,580,294
08/14/2026	1.09	1.13	1.04	1.09	+1.87%	4,441,202
08/14/2026	-$0.26 Earnings
08/13/2026	0.95	1.08	0.94	1.07	+13.06%	2,903,965
08/12/2026	1.00	1.01	0.92	0.95	-4.90%	2,303,324
08/11/2026	1.06	1.09	0.98	1.00	-1.47%	2,996,527
08/10/2026	0.94	1.10	0.94	1.01	+9.76%	6,725,006
08/07/2026	0.85	0.96	0.83	0.92	+28.09%	10,737,267
08/06/2026	0.73	0.74	0.72	0.72	-0.86%	372,897
08/05/2026	0.76	0.76	0.72	0.72	-1.55%	389,408
08/04/2026	0.72	0.76	0.72	0.74	+2.34%	996,610
08/03/2026	0.70	0.74	0.69	0.72	+3.01%	846,486
07/31/2026	0.72	0.72	0.68	0.70	-2.42%	395,835
07/30/2026	0.68	0.73	0.67	0.72	+6.11%	775,977
07/29/2026	0.70	0.71	0.65	0.67	-3.60%	636,257
07/28/2026	0.68	0.70	0.66	0.70	-0.29%	622,459
07/27/2026	0.72	0.73	0.68	0.70	-0.78%	559,520
07/24/2026	0.71	0.72	0.67	0.71	+0.73%	661,171
07/23/2026	0.72	0.73	0.69	0.70	-2.00%	669,379
07/22/2026	0.75	0.76	0.71	0.72	-4.51%	496,773
07/21/2026	0.74	0.76	0.72	0.75	+2.19%	381,536
07/20/2026	0.73	0.74	0.70	0.73	+0.53%	759,868
07/17/2026	0.74	0.75	0.71	0.73	-2.89%	747,784
07/16/2026	0.78	0.78	0.74	0.75	-5.10%	523,788
07/15/2026	0.79	0.81	0.78	0.79	+0.34%	379,431
07/14/2026	0.76	0.79	0.76	0.79	+3.73%	385,708
07/13/2026	0.79	0.80	0.74	0.76	-4.07%	837,367
07/10/2026	0.80	0.80	0.77	0.79	-0.83%	501,653
07/09/2026	0.82	0.82	0.79	0.80	-1.05%	637,313
07/08/2026	0.78	0.81	0.77	0.81	-0.42%	808,215
07/07/2026	0.84	0.84	0.79	0.81	-4.64%	922,337
07/06/2026	0.84	0.85	0.83	0.85	+0.75%	430,172
07/02/2026	0.87	0.91	0.83	0.85	-4.39%	891,944
07/01/2026	0.89	0.91	0.87	0.88	-0.84%	437,616
06/30/2026	0.88	0.90	0.86	0.89	+3.40%	939,363
06/29/2026	0.87	0.88	0.83	0.86	-0.57%	696,325
06/26/2026	0.82	0.87	0.82	0.87	+5.76%	1,232,941
06/25/2026	0.86	0.86	0.81	0.82	-5.13%	955,258
06/24/2026	0.88	0.90	0.85	0.86	-1.82%	930,951