UAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	33.00	33.00	32.88	32.97	-	0.06%	12,295
Mar 6, 2026	32.96	33.05	32.94	32.95	32.95	-0.36%	13,480
Mar 5, 2026	33.09	33.11	33.02	33.07	33.07	-0.06%	20,636
Mar 4, 2026	33.10	33.10	33.09	33.09	33.09	0.18%	389
Mar 3, 2026	33.00	33.10	32.92	33.03	33.03	-0.15%	11,820
Mar 2, 2026	33.00	33.09	33.00	33.08	33.08	-0.12%	1,145
Feb 27, 2026	33.03	33.12	32.96	33.12	33.12	0.06%	4,389
Feb 26, 2026	33.15	33.15	33.09	33.10	33.10	-	1,878
Feb 25, 2026	33.12	33.14	33.08	33.10	33.10	0.12%	2,428
Feb 24, 2026	33.05	33.09	33.05	33.06	33.06	0.08%	14,582
Feb 23, 2026	33.03	33.08	33.00	33.03	33.03	-0.08%	1,951
Feb 20, 2026	33.00	33.06	32.99	33.06	33.06	0.21%	9,985
Feb 19, 2026	33.05	33.05	32.97	32.99	32.99	-0.09%	13,990
Feb 18, 2026	33.04	33.04	32.97	33.02	33.02	0.12%	5,508
Feb 17, 2026	32.99	33.02	32.93	32.98	32.98	-	4,492
Feb 13, 2026	33.00	33.05	32.95	32.98	32.98	0.02%	10,250
Feb 12, 2026	33.03	33.04	32.93	32.98	32.98	-0.11%	16,581
Feb 11, 2026	33.02	33.04	32.99	33.01	33.01	-0.06%	18,330
Feb 10, 2026	33.06	33.08	33.02	33.03	33.03	0.06%	7,896
Feb 9, 2026	32.99	33.06	32.99	33.01	33.01	0.09%	3,173
Feb 6, 2026	32.95	33.01	32.94	32.98	32.98	0.28%	20,394
Feb 5, 2026	32.90	32.94	32.86	32.89	32.89	-0.12%	11,627
Feb 4, 2026	32.95	33.00	32.90	32.93	32.93	-0.06%	24,306
Feb 3, 2026	33.08	33.08	32.92	32.95	32.95	-0.15%	14,690
Feb 2, 2026	32.93	33.02	32.93	33.00	33.00	0.06%	10,639
Jan 30, 2026	32.94	32.98	32.94	32.98	32.98	0.09%	20,066
Jan 29, 2026	32.95	32.96	32.89	32.95	32.95	-0.12%	8,978
Jan 28, 2026	32.97	33.03	32.95	32.99	32.99	0.08%	3,697
Jan 27, 2026	33.00	33.00	32.88	32.96	32.96	0.03%	8,586
Jan 26, 2026	32.94	32.99	32.93	32.95	32.95	0.05%	19,343
Jan 23, 2026	32.92	32.95	32.92	32.94	32.93	0.05%	4,185
Jan 22, 2026	32.94	32.95	32.91	32.92	32.92	-0.03%	6,808
Jan 21, 2026	32.86	32.93	32.81	32.93	32.93	0.49%	42,751
Jan 20, 2026	32.81	32.88	32.77	32.77	32.77	-0.36%	62,384
Jan 16, 2026	32.90	32.92	32.88	32.89	32.89	-0.06%	76,134
Jan 15, 2026	32.90	32.94	32.88	32.91	32.91	0.08%	26,628
Jan 14, 2026	32.93	32.93	32.83	32.88	32.88	0.01%	3,563
Jan 13, 2026	32.98	32.98	32.88	32.88	32.88	-0.06%	6,123
Jan 12, 2026	32.88	32.96	32.88	32.90	32.90	0.03%	32,825
Jan 9, 2026	32.87	32.90	32.87	32.89	32.89	0.08%	9,979
Jan 8, 2026	32.84	32.89	32.83	32.86	32.86	-	23,869
Jan 7, 2026	32.85	32.89	32.84	32.86	32.86	-0.08%	32,756
Jan 6, 2026	32.83	32.90	32.83	32.89	32.89	0.12%	12,224
Jan 5, 2026	32.83	32.88	32.83	32.85	32.85	0.11%	21,482
Jan 2, 2026	32.79	32.85	32.79	32.82	32.82	0.14%	17,267
Dec 31, 2025	32.80	32.83	32.76	32.77	32.77	-0.09%	27,435
Dec 30, 2025	32.80	32.85	32.80	32.80	32.80	-0.02%	19,210
Dec 29, 2025	32.79	32.83	32.79	32.81	32.81	-	30,034
Dec 26, 2025	32.78	32.83	32.78	32.81	32.81	0.09%	3,519
Dec 24, 2025	32.78	32.82	32.78	32.78	32.78	0.06%	2,730