AMS:UIMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	94.11	94.11	94.11	92.87	92.87	-1.30%	1
Oct 9, 2025	94.32	94.36	94.22	94.09	94.09	-0.44%	199
Oct 8, 2025	93.79	93.79	93.79	94.51	94.51	0.84%	1,250
Oct 7, 2025	93.89	94.07	93.79	93.72	93.72	-0.26%	264
Oct 6, 2025	93.86	94.02	93.84	93.96	93.96	0.09%	58
Oct 3, 2025	93.77	93.77	93.77	93.88	93.88	0.37%	44
Oct 2, 2025	93.68	93.78	93.68	93.53	93.53	0.54%	99
Oct 1, 2025	91.92	92.49	91.92	93.03	93.03	1.33%	594
Sep 30, 2025	91.28	91.28	91.25	91.81	91.81	0.32%	1
Sep 29, 2025	91.49	91.57	91.49	91.52	91.52	0.41%	190
Sep 26, 2025	90.64	91.16	90.64	91.15	91.15	0.83%	541
Sep 25, 2025	90.66	90.66	90.42	90.40	90.40	-0.68%	297
Sep 24, 2025	90.99	90.99	90.70	91.02	91.02	-0.21%	141
Sep 23, 2025	91.02	91.37	91.02	91.21	91.21	0.34%	32
Sep 22, 2025	91.13	91.13	90.77	90.90	90.90	-0.34%	2,745
Sep 19, 2025	91.20	91.20	91.20	91.21	91.21	-0.03%	-
Sep 18, 2025	90.90	91.18	90.90	91.24	91.24	0.80%	122
Sep 17, 2025	90.67	90.67	90.52	90.52	90.52	0.01%	740
Sep 16, 2025	91.49	91.49	91.49	90.51	90.51	-1.13%	-
Sep 15, 2025	91.49	91.49	91.49	91.54	91.54	0.39%	-
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