AMS:UIMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	91.38	91.49	91.38	91.18	91.18	-0.05%	1,095
Sep 11, 2025	91.02	91.02	91.02	91.23	91.23	0.50%	145
Sep 10, 2025	91.22	91.37	91.02	90.78	90.78	-0.08%	145
Sep 9, 2025	90.84	90.84	90.84	90.85	90.85	0.01%	-
Sep 8, 2025	90.67	90.67	90.49	90.84	90.84	0.66%	75
Sep 5, 2025	90.70	90.84	90.52	90.24	90.24	-0.29%	123
Sep 4, 2025	90.00	90.40	90.00	90.50	90.50	0.61%	129
Sep 3, 2025	89.75	89.75	89.75	89.95	89.95	0.68%	-
Sep 2, 2025	90.46	90.46	90.46	89.34	89.34	-1.35%	-
Sep 1, 2025	90.66	90.66	90.66	90.56	90.56	0.15%	-
Aug 29, 2025	90.78	90.78	90.51	90.42	90.42	-0.63%	1
Aug 28, 2025	91.34	91.40	90.84	90.99	90.99	-0.10%	26
Aug 27, 2025	91.25	91.25	90.94	91.08	91.08	0.11%	316
Aug 26, 2025	91.18	91.18	91.14	90.98	90.98	-0.73%	233
Aug 25, 2025	91.82	92.02	91.82	91.65	91.65	-0.59%	350
Aug 22, 2025	91.63	91.92	91.63	92.19	92.19	0.51%	12
Aug 21, 2025	91.71	91.75	91.71	91.72	91.72	-0.03%	2
Aug 20, 2025	91.25	91.62	91.25	91.75	91.75	0.20%	1
Aug 19, 2025	91.03	91.03	91.03	91.57	91.57	0.80%	5
Aug 18, 2025	90.86	90.86	90.86	90.84	90.84	-0.09%	5
Aug 15, 2025	91.27	91.27	91.27	90.92	90.92	0.15%	5
Aug 14, 2025	90.34	90.50	90.34	90.78	90.78	0.63%	5
Aug 13, 2025	90.04	90.04	90.04	90.21	90.21	0.57%	2
Aug 12, 2025	89.83	89.83	89.75	89.70	89.70	0.21%	2
Aug 11, 2025	89.86	89.86	89.43	89.51	89.51	-0.13%	30
Aug 8, 2025	89.55	89.55	89.55	89.63	89.63	0.29%	456
Aug 7, 2025	88.60	89.42	88.60	89.37	89.37	0.99%	456
Aug 6, 2025	88.80	88.80	88.80	88.49	88.49	-0.09%	10
Aug 5, 2025	88.90	88.90	88.90	88.57	88.57	0.12%	10
Aug 4, 2025	87.67	88.38	87.67	88.46	88.46	1.32%	64
Aug 1, 2025	88.31	88.31	88.02	87.31	87.31	-2.26%	4
Jul 31, 2025	90.23	90.23	89.93	89.33	89.33	-0.77%	1
Jul 30, 2025	89.74	89.74	89.74	90.02	90.02	0.12%	-
Jul 29, 2025	90.16	90.65	90.04	89.91	89.91	0.04%	4,362
Jul 28, 2025	90.91	90.91	90.00	89.87	89.87	-2.34%	35
Jul 25, 2025	91.77	92.08	91.77	92.02	90.11	-0.21%	5
Jul 24, 2025	92.43	92.61	92.27	92.21	90.29	0.21%	12
Jul 23, 2025	91.77	91.77	91.77	92.02	90.11	1.09%	-
Jul 22, 2025	91.24	91.24	91.24	91.03	89.14	-0.39%	-
Jul 21, 2025	91.46	91.46	91.46	91.39	89.49	-0.03%	-
Jul 18, 2025	91.80	91.80	91.30	91.42	89.52	-0.16%	781
Jul 17, 2025	91.30	91.31	91.30	91.57	89.67	0.87%	9
Jul 16, 2025	90.91	91.08	90.91	90.78	88.89	-0.47%	1
Jul 15, 2025	91.69	91.69	91.69	91.21	89.32	-0.27%	-
Jul 14, 2025	91.05	91.05	91.05	91.46	89.56	-0.02%	-
Jul 11, 2025	92.20	92.20	92.20	91.48	89.58	-1.17%	-
Jul 10, 2025	92.38	92.38	92.38	92.56	90.64	0.65%	-
Jul 9, 2025	91.48	91.96	91.48	91.96	90.05	0.79%	1,168
Jul 8, 2025	90.98	90.98	90.93	91.24	89.35	0.35%	25
Jul 7, 2025	90.56	90.56	90.56	90.92	89.03	0.39%	-