Want to see UBAB full AI Analyst Report?
United Bancorporation of Alabama (UBAB) Historical Prices
15 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 62.00 | 62.05 | 62.00 | 62.05 | 62.05 | -0.05% | 1,131 | 0.85 |
| Nov 03, 2026 | 62.40 | 62.40 | 62.08 | 62.08 | 62.08 | -0.06% | 400 | 0.30 |
| Nov 02, 2026 | 62.00 | 62.20 | 62.00 | 62.12 | 62.12 | +0.19% | 857 | 0.64 |
| Oct 30, 2026 | 62.00 | 62.38 | 62.00 | 62.00 | 62.00 | +0.00% | 19,756 | 19.26 |
| Oct 29, 2026 | 62.00 | 62.10 | 61.88 | 62.00 | 62.00 | +0.00% | 7,500 | 8.11 |
| Oct 28, 2026 | 60.99 | 62.00 | 60.60 | 62.00 | 62.00 | +2.48% | 1,528 | 1.69 |
| Oct 27, 2026 | 60.70 | 61.00 | 60.30 | 60.50 | 60.50 | +0.21% | 6,263 | 7.69 |
| Oct 26, 2026 | 60.38 | 60.70 | 60.05 | 60.38 | 60.38 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 60.38 | 60.70 | 60.05 | 60.38 | 60.38 | -0.37% | 0 | 0.00 |
| Oct 22, 2026 | 60.50 | 60.60 | 60.50 | 60.60 | 60.60 | +0.50% | 1,427 | 1.46 |
| Oct 21, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | +0.17% | 170 | 0.17 |
| Oct 20, 2026 | 60.20 | 60.30 | 60.10 | 60.20 | 60.20 | +0.33% | 0 | 0.00 |
| Oct 19, 2026 | 60.15 | 60.15 | 60.00 | 60.00 | 60.00 | +0.00% | 3,466 | 3.62 |
| Oct 16, 2026 | 60.20 | 60.20 | 60.00 | 60.00 | 60.00 | -0.33% | 1,120 | 1.17 |
| Oct 15, 2026 | 60.49 | 60.50 | 60.20 | 60.20 | 60.20 | -0.25% | 6,071 | 7.08 |
| Oct 14, 2026 | 60.35 | 60.57 | 60.35 | 60.35 | 60.35 | -0.21% | 1,000 | 1.19 |
| Oct 13, 2026 | 60.48 | 60.60 | 60.35 | 60.48 | 60.48 | +0.21% | 0 | 0.00 |
| Oct 12, 2026 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | -0.58% | 155 | 0.18 |
| Oct 09, 2026 | 60.75 | 60.75 | 60.30 | 60.70 | 60.70 | -0.49% | 1,125 | 1.36 |
| Oct 08, 2026 | 61.04 | 61.04 | 61.00 | 61.00 | 61.00 | +0.00% | 755 | 0.90 |
| Oct 07, 2026 | 61.69 | 61.69 | 61.00 | 61.00 | 61.00 | -1.61% | 1,250 | 1.51 |
| Oct 06, 2026 | 62.16 | 62.16 | 62.00 | 62.00 | 62.00 | -0.80% | 405 | 0.47 |
| Oct 05, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.48% | 3,000 | 3.58 |
| Oct 02, 2026 | 63.35 | 63.40 | 62.80 | 62.80 | 62.80 | -1.37% | 2,774 | 3.28 |
| Oct 01, 2026 | 63.68 | 64.00 | 63.35 | 63.68 | 63.68 | +0.42% | 0 | 0.00 |
| Sep 30, 2026 | 63.52 | 63.54 | 63.41 | 63.41 | 63.41 | -0.94% | 3,576 | 4.18 |
| Sep 29, 2026 | 64.01 | 64.02 | 64.01 | 64.01 | 64.01 | -0.34% | 1,718 | 2.07 |
| Sep 28, 2026 | 64.23 | 64.45 | 64.01 | 64.23 | 64.23 | -0.50% | 0 | 0.00 |
| Sep 25, 2026 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | +0.70% | 305 | 0.35 |
| Sep 24, 2026 | 64.10 | 64.60 | 63.60 | 64.10 | 64.10 | -0.31% | 0 | 0.00 |
| Sep 23, 2026 | 64.30 | 65.00 | 63.60 | 64.30 | 64.30 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 64.30 | 65.00 | 63.60 | 64.30 | 64.30 | -1.15% | 0 | 0.00 |
| Sep 21, 2026 | 64.10 | 65.05 | 64.10 | 65.05 | 65.05 | +2.28% | 250 | 0.25 |
| Sep 18, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -2.15% | 160 | 0.15 |
| Sep 17, 2026 | 64.80 | 65.00 | 64.80 | 65.00 | 65.00 | +1.25% | 410 | 0.37 |
| Sep 16, 2026 | 64.20 | 64.80 | 63.60 | 64.20 | 64.20 | -0.93% | 0 | 0.00 |
| Sep 15, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | +0.00% | 117 | 0.10 |
| Sep 14, 2026 | 64.00 | 64.80 | 63.56 | 64.80 | 64.80 | -1.82% | 670 | 0.54 |
| Sep 11, 2026 | 64.50 | 66.00 | 64.50 | 66.00 | 66.00 | +3.92% | 1,220 | 1.00 |
| Sep 10, 2026 | 64.00 | 64.13 | 63.51 | 63.51 | 63.51 | -0.77% | 856 | 0.69 |
| Sep 09, 2026 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | -1.84% | 853 | 0.69 |
| Sep 08, 2026 | 64.96 | 65.20 | 64.96 | 65.20 | 65.20 | +0.46% | 701 | 0.56 |
| Sep 07, 2026 | 64.50 | 64.90 | 64.50 | 64.90 | 64.90 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 64.50 | 64.90 | 64.50 | 64.90 | 64.90 | +1.41% | 670 | 0.50 |
| Sep 03, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | +0.00% | 454 | 0.34 |
| Sep 02, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | +0.00% | 175 | 0.12 |
| Sep 01, 2026 | 62.64 | 64.00 | 62.53 | 64.00 | 64.00 | +3.23% | 1,724 | 1.15 |
| Aug 31, 2026 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | +1.22% | 2,000 | 1.29 |
| Aug 28, 2026 | 61.25 | 61.50 | 61.00 | 61.25 | 61.25 | +0.41% | 0 | 0.00 |
| Aug 27, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | +0.00% | 747 | 0.45 |
