AMS:UIMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	100.24	100.24	98.72	98.72	-	-2.83%	-
Mar 2, 2026	101.56	101.90	101.47	101.59	101.59	-1.72%	719
Feb 27, 2026	103.26	103.57	103.26	103.37	103.37	0.15%	6
Feb 26, 2026	103.18	103.20	102.90	103.22	103.22	-0.01%	44
Feb 25, 2026	102.97	103.07	102.97	103.23	103.23	0.58%	100
Feb 24, 2026	102.03	102.73	102.03	102.63	102.63	0.36%	243
Feb 23, 2026	102.52	102.58	102.38	102.26	102.26	-0.42%	704
Feb 20, 2026	102.15	102.44	102.15	102.69	102.69	0.89%	1
Feb 19, 2026	102.24	102.24	101.79	101.78	101.78	-0.58%	108
Feb 18, 2026	101.65	101.65	101.65	102.37	102.37	1.19%	-
Feb 17, 2026	100.72	100.72	100.50	101.17	101.17	0.49%	9
Feb 16, 2026	100.71	100.81	100.71	100.68	100.68	0.24%	199
Feb 13, 2026	100.49	100.60	100.00	100.44	100.44	0.04%	1,188
Feb 12, 2026	101.69	101.69	101.40	100.40	100.40	-0.69%	619
Feb 11, 2026	100.98	100.98	100.98	101.10	101.10	0.19%	-
Feb 10, 2026	100.80	100.95	100.80	100.91	100.91	0.04%	199
Feb 9, 2026	100.53	100.68	100.51	100.87	100.87	-0.69%	203
Feb 6, 2026	100.32	101.47	100.32	101.57	100.20	0.92%	101
Feb 5, 2026	101.52	101.52	101.19	100.64	99.28	-1.25%	159
Feb 4, 2026	101.49	101.99	101.49	101.91	100.54	0.23%	5
Feb 3, 2026	102.30	102.30	101.87	101.68	100.31	0.01%	50
Feb 2, 2026	100.00	101.60	100.00	101.67	100.30	1.14%	201
Jan 30, 2026	100.08	100.50	100.08	100.52	99.17	0.58%	121
Jan 29, 2026	100.47	100.99	100.37	99.94	98.59	-0.30%	7
Jan 28, 2026	101.00	101.00	100.22	100.24	98.89	-0.69%	255
Jan 27, 2026	100.68	100.68	100.68	100.94	99.58	0.52%	-
Jan 26, 2026	100.23	100.61	99.98	100.42	99.07	0.38%	94
Jan 23, 2026	100.00	100.17	99.94	100.04	98.69	-0.18%	880
Jan 22, 2026	100.31	100.38	99.93	100.22	98.87	0.99%	732
Jan 21, 2026	99.00	99.10	98.77	99.24	97.90	-0.01%	33
Jan 20, 2026	99.35	99.35	98.74	99.25	97.91	-0.83%	2,864
Jan 19, 2026	100.01	100.08	100.01	100.08	98.73	-1.11%	11
Jan 16, 2026	101.26	101.26	101.26	101.20	99.84	-0.18%	-
Jan 15, 2026	101.15	101.34	101.11	101.38	100.01	0.52%	9,026
Jan 14, 2026	100.89	101.04	100.85	100.86	99.50	0.25%	1,096
Jan 13, 2026	100.80	100.80	100.78	100.61	99.25	-0.08%	1
Jan 12, 2026	100.33	100.80	100.17	100.69	99.33	0.21%	67
Jan 9, 2026	99.85	100.46	99.84	100.48	99.13	0.97%	222
Jan 8, 2026	99.50	99.55	99.50	99.51	98.17	-0.20%	75
Jan 7, 2026	99.91	99.91	99.78	99.71	98.37	-0.15%	904
Jan 6, 2026	99.56	99.89	99.35	99.86	98.51	0.59%	389
Jan 5, 2026	98.66	98.86	98.66	99.27	97.93	1.03%	121
Jan 2, 2026	97.52	98.40	97.52	98.26	96.94	0.82%	2,183
Dec 31, 2025	97.48	97.48	97.48	97.46	96.15	-0.38%	1,640
Dec 30, 2025	97.09	97.88	97.09	97.83	96.51	0.71%	1,640
Dec 29, 2025	96.98	97.13	96.90	97.14	95.83	0.09%	2,888
Dec 24, 2025	97.21	97.28	96.92	97.05	95.74	-0.01%	39
Dec 23, 2025	96.89	96.97	96.83	97.06	95.75	0.31%	15
Dec 22, 2025	96.73	96.86	96.73	96.76	95.46	-0.20%	736
Dec 19, 2025	96.48	96.50	96.48	96.95	95.64	0.50%	3