United Bancorporation of Alabama, Inc. (UBAB)
OTCMKTS
· Delayed Price · Currency is USD
52.30
-0.10 (-0.19%)
Jun 27, 2025, 2:59 PM EDT
UBAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 52.31 | 52.31 | 52.20 | 52.30 | 52.30 | - | 3,216 |
| Jun 26, 2025 | 52.06 | 52.30 | 52.00 | 52.30 | 52.30 | 0.10% | 5,660 |
| Jun 25, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 0.38% | 8,001 |
| Jun 24, 2025 | 52.00 | 52.05 | 52.00 | 52.05 | 52.05 | 0.75% | 927 |
| Jun 23, 2025 | 51.80 | 51.80 | 51.66 | 51.66 | 51.66 | 0.14% | 503 |
| Jun 20, 2025 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - | 79 |
| Jun 18, 2025 | 51.49 | 51.59 | 51.28 | 51.59 | 51.59 | 0.19% | 13,200 |
| Jun 17, 2025 | 51.50 | 51.50 | 51.25 | 51.49 | 51.49 | 0.66% | 500 |
| Jun 16, 2025 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | -0.87% | 100 |
| Jun 13, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - | 15 |
| Jun 12, 2025 | 51.25 | 51.75 | 51.25 | 51.60 | 51.60 | -0.56% | 10,500 |
| Jun 11, 2025 | 51.45 | 51.89 | 51.30 | 51.89 | 51.89 | 1.25% | 712 |
| Jun 10, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - | - |
| Jun 9, 2025 | 51.25 | 51.50 | 51.25 | 51.25 | 51.25 | 0.49% | 1,050 |
| Jun 6, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.20% | 104 |
| Jun 5, 2025 | 51.00 | 51.95 | 50.90 | 50.90 | 50.90 | -0.20% | 11,354 |
| Jun 4, 2025 | 50.85 | 51.00 | 50.85 | 51.00 | 51.00 | 0.49% | 829 |
| Jun 3, 2025 | 50.85 | 50.98 | 50.75 | 50.75 | 50.75 | 0.26% | 20,400 |
| Jun 2, 2025 | 50.60 | 50.99 | 50.60 | 50.62 | 50.62 | -0.75% | 1,039 |
| May 30, 2025 | 51.45 | 51.45 | 51.00 | 51.00 | 51.00 | -0.49% | 9,600 |
| May 29, 2025 | 50.94 | 51.25 | 50.55 | 51.25 | 51.25 | 0.51% | 1,381 |
| May 28, 2025 | 50.35 | 50.99 | 50.35 | 50.99 | 50.99 | 0.97% | 2,997 |
| May 27, 2025 | 50.50 | 50.50 | 50.35 | 50.50 | 50.50 | 0.12% | 6,097 |
| May 23, 2025 | 50.35 | 50.50 | 50.35 | 50.44 | 50.44 | -0.12% | 944 |
| May 22, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | 2,100 |
| May 21, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | 34,600 |
| May 20, 2025 | 50.25 | 50.50 | 50.25 | 50.50 | 50.50 | -0.98% | 3,000 |
| May 19, 2025 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | 1.19% | 1,502 |
| May 16, 2025 | 50.70 | 50.70 | 50.40 | 50.40 | 50.40 | 0.70% | 9,100 |
| May 15, 2025 | 49.90 | 50.05 | 49.75 | 50.05 | 50.05 | 0.10% | 5,875 |
| May 14, 2025 | 49.25 | 50.18 | 49.22 | 50.00 | 50.00 | 2.63% | 8,284 |
| May 13, 2025 | 48.70 | 49.25 | 48.70 | 48.72 | 48.72 | 0.04% | 990 |
| May 12, 2025 | 49.11 | 49.25 | 48.70 | 48.70 | 48.70 | 0.10% | 2,345 |
| May 9, 2025 | 48.65 | 48.70 | 48.65 | 48.65 | 48.65 | -0.21% | 1,250 |
| May 8, 2025 | 49.15 | 49.15 | 48.75 | 48.75 | 48.75 | -1.52% | 2,970 |
| May 7, 2025 | 49.50 | 50.00 | 49.50 | 49.50 | 49.50 | - | 908 |
| May 6, 2025 | 49.50 | 49.50 | 49.45 | 49.50 | 49.50 | -1.00% | 1,051 |
| May 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 100 |
| May 2, 2025 | 49.50 | 50.00 | 49.50 | 50.00 | 50.00 | 0.97% | 436 |
| May 1, 2025 | 49.55 | 49.55 | 49.00 | 49.52 | 49.52 | -0.04% | 846 |
| Apr 30, 2025 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | 2.04% | 150 |
| Apr 29, 2025 | 48.59 | 48.59 | 48.55 | 48.55 | 48.55 | - | 441 |
| Apr 28, 2025 | 49.99 | 50.50 | 48.53 | 48.55 | 48.55 | -2.88% | 3,972 |
| Apr 25, 2025 | 50.00 | 50.00 | 48.26 | 49.99 | 49.99 | -1.77% | 1,368 |
| Apr 24, 2025 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - | 100 |
| Apr 23, 2025 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | 3.86% | 100 |
| Apr 22, 2025 | 48.75 | 49.00 | 48.25 | 49.00 | 49.00 | 1.03% | 1,647 |
| Apr 21, 2025 | 50.20 | 50.42 | 48.50 | 48.50 | 48.50 | -4.90% | 2,516 |
| Apr 17, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Apr 16, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 300 |