United Bancorporation of Alabama, Inc. (UBAB)
OTCMKTS
· Delayed Price · Currency is USD
48.65
-0.85 (-1.72%)
May 9, 2025, 4:00 PM EDT
UBAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 5 |
| Apr 14, 2025 | 50.45 | 52.00 | 50.45 | 52.00 | 52.00 | 4.00% | 400 |
| Apr 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 116 |
| Apr 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -3.85% | 100 |
| Apr 9, 2025 | 48.10 | 52.00 | 48.10 | 52.00 | 52.00 | 6.12% | 745 |
| Apr 8, 2025 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | -1.01% | 1,176 |
| Apr 7, 2025 | 49.75 | 50.00 | 49.00 | 49.50 | 49.50 | -1.10% | 2,200 |
| Apr 4, 2025 | 51.15 | 51.15 | 50.05 | 50.05 | 50.05 | -5.05% | 4,420 |
| Apr 3, 2025 | 53.00 | 53.00 | 51.05 | 52.71 | 52.71 | -1.48% | 6,458 |
| Apr 2, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Apr 1, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | 9 |
| Mar 31, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.47% | 100 |
| Mar 28, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | -1.39% | 400 |
| Mar 27, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Mar 26, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.89% | 700 |
| Mar 25, 2025 | 53.80 | 53.80 | 53.00 | 53.00 | 53.00 | -0.09% | 1,800 |
| Mar 24, 2025 | 53.01 | 53.05 | 53.00 | 53.05 | 53.05 | -0.84% | 1,300 |
| Mar 21, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.92% | 100 |
| Mar 20, 2025 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | -1.83% | 300 |
| Mar 19, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.89% | 283 |
| Mar 18, 2025 | 52.15 | 53.00 | 51.90 | 53.00 | 53.00 | 0.76% | 3,532 |
| Mar 17, 2025 | 52.75 | 53.25 | 52.60 | 52.60 | 52.60 | -2.41% | 1,200 |
| Mar 14, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 2.18% | 100 |
| Mar 13, 2025 | 53.30 | 53.30 | 52.75 | 52.75 | 52.75 | -1.36% | 1,102 |
| Mar 12, 2025 | 53.50 | 53.56 | 53.48 | 53.48 | 53.48 | -0.07% | 659 |
| Mar 11, 2025 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - | 62 |
| Mar 10, 2025 | 54.00 | 54.02 | 53.50 | 53.52 | 53.52 | -1.38% | 3,692 |
| Mar 7, 2025 | 54.45 | 54.45 | 54.10 | 54.27 | 54.27 | -0.29% | 2,290 |
| Mar 6, 2025 | 55.05 | 55.05 | 54.43 | 54.43 | 54.43 | -1.13% | 1,201 |
| Mar 5, 2025 | 55.40 | 55.40 | 55.05 | 55.05 | 55.05 | -0.63% | 1,002 |
| Mar 4, 2025 | 55.30 | 55.40 | 54.25 | 55.40 | 55.40 | -0.18% | 6,975 |
| Mar 3, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | 95 |
| Feb 28, 2025 | 55.60 | 55.60 | 55.50 | 55.50 | 55.50 | -0.56% | 4,129 |