United Bancorporation of Alabama, Inc. (UBAB)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 01:16PM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 41.40 | 41.40 | 40.80 | 40.81 | 40.81 | 1,939 |
| 02 May 2024 | 41.45 | 41.50 | 41.45 | 41.50 | 41.50 | 700 |
| 01 May 2024 | 41.00 | 41.50 | 41.00 | 41.50 | 41.50 | 700 |
| 30 Apr 2024 | 41.48 | 42.15 | 41.00 | 42.15 | 42.15 | 800 |
| 29 Apr 2024 | 41.26 | 41.26 | 41.00 | 41.01 | 41.01 | 3,000 |
| 26 Apr 2024 | 41.85 | 41.85 | 41.50 | 41.50 | 41.50 | 3,400 |
| 25 Apr 2024 | 41.75 | 41.75 | 41.50 | 41.50 | 41.50 | 3,000 |
| 24 Apr 2024 | 41.84 | 42.00 | 41.48 | 42.00 | 42.00 | 3,900 |
| 23 Apr 2024 | 41.75 | 41.85 | 41.55 | 41.55 | 41.55 | 2,700 |
| 22 Apr 2024 | 42.00 | 42.00 | 41.50 | 41.50 | 41.50 | 4,700 |
| 19 Apr 2024 | 41.64 | 42.00 | 41.64 | 41.80 | 41.80 | 1,600 |
| 18 Apr 2024 | 41.56 | 41.64 | 41.50 | 41.64 | 41.64 | 2,000 |
| 17 Apr 2024 | 42.00 | 42.00 | 41.55 | 41.55 | 41.55 | 1,200 |
| 16 Apr 2024 | 41.95 | 42.00 | 41.95 | 42.00 | 42.00 | 3,700 |
| 15 Apr 2024 | 42.10 | 42.10 | 41.85 | 41.85 | 41.85 | 500 |
| 12 Apr 2024 | 42.20 | 42.20 | 42.05 | 42.05 | 42.05 | 700 |
| 11 Apr 2024 | 42.30 | 42.30 | 41.66 | 42.05 | 42.05 | 4,400 |
| 10 Apr 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 600 |
| 09 Apr 2024 | 42.25 | 42.60 | 42.25 | 42.60 | 42.60 | 3,000 |
| 08 Apr 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | 600 |
| 05 Apr 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | 1,200 |
| 04 Apr 2024 | 42.49 | 42.49 | 41.77 | 41.77 | 41.77 | 400 |
| 03 Apr 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 300 |
| 02 Apr 2024 | 42.25 | 42.25 | 41.25 | 42.25 | 42.25 | 8,500 |
| 01 Apr 2024 | 42.20 | 42.25 | 42.20 | 42.25 | 42.25 | 400 |
| 28 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1,400 |
| 27 Mar 2024 | 42.49 | 42.49 | 41.90 | 41.90 | 41.90 | 900 |
| 26 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 25 Mar 2024 | 41.50 | 42.00 | 41.50 | 42.00 | 42.00 | 500 |
| 22 Mar 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| 21 Mar 2024 | 42.00 | 42.00 | 41.25 | 41.25 | 41.25 | 29,300 |
| 20 Mar 2024 | 41.90 | 42.00 | 41.75 | 42.00 | 42.00 | 900 |
| 19 Mar 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | 800 |
| 18 Mar 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| 15 Mar 2024 | 42.00 | 42.00 | 41.90 | 41.90 | 41.90 | 200 |
| 14 Mar 2024 | 41.68 | 42.00 | 41.27 | 42.00 | 42.00 | 1,000 |
| 13 Mar 2024 | 41.25 | 42.00 | 41.25 | 42.00 | 42.00 | 1,800 |
| 12 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 11 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 200 |
| 08 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 500 |
| 07 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 06 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 600 |
| 05 Mar 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 04 Mar 2024 | 41.25 | 42.50 | 41.25 | 42.50 | 42.50 | 1,600 |
| 01 Mar 2024 | 41.50 | 41.50 | 41.35 | 41.35 | 41.35 | 800 |
| 29 Feb 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | 300 |
| 28 Feb 2024 | 41.75 | 41.85 | 41.00 | 41.00 | 41.00 | 6,200 |
| 27 Feb 2024 | 41.85 | 41.85 | 41.75 | 41.75 | 41.75 | 700 |
| 26 Feb 2024 | 42.05 | 42.05 | 41.55 | 41.55 | 41.55 | 800 |
| 23 Feb 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 100 |
| 22 Feb 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 600 |
| 21 Feb 2024 | 40.99 | 41.15 | 40.99 | 41.00 | 41.00 | 7,300 |
| 20 Feb 2024 | 40.40 | 40.99 | 40.40 | 40.99 | 40.99 | 300 |
| 16 Feb 2024 | 40.40 | 40.40 | 39.80 | 40.40 | 40.40 | 600 |
| 15 Feb 2024 | 40.20 | 40.20 | 40.00 | 40.00 | 40.00 | 300 |
| 14 Feb 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 200 |
| 13 Feb 2024 | 40.00 | 41.00 | 39.85 | 39.90 | 39.90 | 6,100 |
| 12 Feb 2024 | 40.35 | 40.99 | 40.00 | 40.00 | 40.00 | 9,200 |
| 09 Feb 2024 | 41.00 | 41.00 | 40.90 | 40.90 | 40.90 | 3,100 |
| 08 Feb 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 200 |
| 07 Feb 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | 100 |
| 06 Feb 2024 | 40.99 | 41.00 | 40.99 | 41.00 | 41.00 | 900 |
| 05 Feb 2024 | 40.85 | 40.85 | 39.90 | 39.90 | 39.90 | 5,000 |
| 02 Feb 2024 | 41.20 | 41.20 | 41.00 | 41.00 | 41.00 | 3,500 |
| 01 Feb 2024 | 41.50 | 41.50 | 41.32 | 41.50 | 41.50 | 2,100 |
| 31 Jan 2024 | 41.68 | 41.68 | 41.45 | 41.50 | 41.50 | 2,500 |
| 30 Jan 2024 | 41.92 | 41.95 | 41.68 | 41.84 | 41.84 | 2,400 |
| 29 Jan 2024 | 41.55 | 42.00 | 41.51 | 42.00 | 42.00 | 1,400 |
| 26 Jan 2024 | 41.19 | 41.50 | 41.10 | 41.50 | 41.50 | 20,700 |
| 25 Jan 2024 | 41.10 | 41.10 | 40.90 | 41.10 | 41.10 | 5,400 |
| 24 Jan 2024 | 41.08 | 41.10 | 40.90 | 41.06 | 41.06 | 2,200 |
| 23 Jan 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 200 |
| 22 Jan 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 19 Jan 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 1,400 |
| 18 Jan 2024 | 40.85 | 40.85 | 40.25 | 40.25 | 40.25 | 1,400 |
| 17 Jan 2024 | 40.75 | 40.75 | 40.65 | 40.65 | 40.65 | 1,300 |
| 16 Jan 2024 | 40.85 | 41.00 | 40.60 | 40.60 | 40.60 | 2,800 |
| 12 Jan 2024 | 40.90 | 40.90 | 40.65 | 40.65 | 40.65 | 1,300 |
| 11 Jan 2024 | 41.55 | 41.55 | 40.85 | 40.85 | 40.85 | 4,400 |
| 10 Jan 2024 | 41.15 | 41.55 | 41.00 | 41.55 | 41.55 | 28,500 |
| 09 Jan 2024 | 41.00 | 41.51 | 40.92 | 41.21 | 41.21 | 16,600 |
| 08 Jan 2024 | 41.22 | 41.22 | 40.82 | 40.91 | 40.91 | 1,600 |
| 05 Jan 2024 | 40.61 | 41.22 | 40.61 | 41.22 | 41.22 | 1,100 |
| 04 Jan 2024 | 40.91 | 41.59 | 40.91 | 41.00 | 41.00 | 7,700 |
| 03 Jan 2024 | 41.00 | 41.60 | 40.82 | 41.60 | 41.60 | 4,900 |
| 02 Jan 2024 | 41.60 | 41.60 | 41.00 | 41.00 | 41.00 | 13,700 |
| 29 Dec 2023 | 41.50 | 41.70 | 41.50 | 41.60 | 41.60 | 1,000 |
| 28 Dec 2023 | 42.00 | 42.00 | 41.50 | 41.75 | 41.75 | 2,400 |
| 28 Dec 2023 | 0.35 Dividend | |||||
| 27 Dec 2023 | 41.55 | 41.55 | 41.45 | 41.53 | 41.18 | 1,300 |
| 26 Dec 2023 | 41.11 | 41.60 | 41.11 | 41.45 | 41.10 | 9,800 |
| 22 Dec 2023 | 41.25 | 41.99 | 41.00 | 41.10 | 40.75 | 17,700 |
| 21 Dec 2023 | 41.35 | 41.39 | 41.25 | 41.25 | 40.90 | 600 |
| 20 Dec 2023 | 41.10 | 41.20 | 40.75 | 40.75 | 40.41 | 4,300 |
| 19 Dec 2023 | 41.99 | 41.99 | 41.99 | 41.99 | 41.64 | - |
| 18 Dec 2023 | 41.79 | 41.99 | 41.79 | 41.99 | 41.64 | 400 |
| 15 Dec 2023 | 41.20 | 41.20 | 40.99 | 41.00 | 40.65 | 1,500 |
| 14 Dec 2023 | 40.02 | 41.00 | 40.02 | 40.75 | 40.41 | 3,700 |
| 13 Dec 2023 | 39.36 | 40.57 | 39.36 | 40.57 | 40.23 | 2,900 |
| 12 Dec 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 39.66 | 1,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.