United Bancorporation of Alabama, Inc. (UBAB)
OTCMKTS · Delayed Price · Currency is USD
55.56
-1.44 (-2.53%)
Aug 28, 2025, 3:44 PM EDT
UBAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | -2.53% | 250 |
| Aug 27, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Aug 26, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | 264 |
| Aug 25, 2025 | 55.80 | 56.00 | 55.80 | 56.00 | 56.00 | 0.36% | 1,450 |
| Aug 22, 2025 | 55.20 | 55.80 | 55.20 | 55.80 | 55.80 | 1.09% | 5,500 |
| Aug 21, 2025 | 55.23 | 55.23 | 55.05 | 55.20 | 55.20 | -0.09% | 3,930 |
| Aug 20, 2025 | 55.25 | 55.25 | 55.05 | 55.25 | 55.25 | 0.42% | 1,950 |
| Aug 19, 2025 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | -0.01% | 369 |
| Aug 18, 2025 | 55.00 | 55.03 | 55.00 | 55.03 | 55.03 | -0.86% | 480 |
| Aug 15, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | 60 |
| Aug 14, 2025 | 55.50 | 55.80 | 55.50 | 55.50 | 55.50 | - | 6,780 |
| Aug 13, 2025 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | 0.45% | 1,775 |
| Aug 12, 2025 | 55.25 | 55.37 | 55.00 | 55.25 | 55.25 | - | 3,232 |
| Aug 11, 2025 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | -0.40% | 912 |
| Aug 8, 2025 | 55.25 | 55.47 | 55.25 | 55.47 | 55.47 | 0.31% | 1,281 |
| Aug 7, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 0.69% | 3,053 |
| Aug 6, 2025 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | - | 10 |
| Aug 5, 2025 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | -0.15% | 225 |
| Aug 4, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.18% | 1,141 |
| Aug 1, 2025 | 55.00 | 55.00 | 54.90 | 54.90 | 54.90 | -1.02% | 1,801 |
| Jul 31, 2025 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | -0.01% | 248 |
| Jul 30, 2025 | 55.48 | 55.48 | 55.47 | 55.47 | 55.47 | 0.85% | 200 |
| Jul 29, 2025 | 55.55 | 55.55 | 55.00 | 55.00 | 55.00 | -0.99% | 625 |
| Jul 28, 2025 | 55.36 | 55.60 | 55.35 | 55.55 | 55.55 | 0.36% | 4,300 |
| Jul 25, 2025 | 55.15 | 55.50 | 54.90 | 55.35 | 55.35 | 0.40% | 10,150 |
| Jul 24, 2025 | 54.30 | 55.13 | 54.30 | 55.13 | 55.13 | 0.42% | 1,918 |
| Jul 23, 2025 | 55.00 | 55.00 | 54.90 | 54.90 | 54.90 | -0.18% | 600 |
| Jul 22, 2025 | 54.24 | 55.00 | 54.24 | 55.00 | 55.00 | 1.33% | 536 |
| Jul 21, 2025 | 53.60 | 54.28 | 53.60 | 54.28 | 54.28 | 0.06% | 2,395 |
| Jul 18, 2025 | 54.50 | 54.50 | 53.55 | 54.25 | 54.25 | -0.46% | 7,500 |
| Jul 17, 2025 | 53.84 | 54.50 | 53.51 | 54.50 | 54.50 | 1.23% | 2,035 |
| Jul 16, 2025 | 53.84 | 53.84 | 53.70 | 53.84 | 53.84 | 0.02% | 951 |
| Jul 15, 2025 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | - | 79 |
| Jul 14, 2025 | 53.60 | 53.83 | 53.25 | 53.83 | 53.83 | 0.84% | 2,278 |
| Jul 11, 2025 | 53.15 | 53.75 | 53.15 | 53.38 | 53.38 | 0.43% | 1,500 |
| Jul 10, 2025 | 53.25 | 53.40 | 53.15 | 53.15 | 53.15 | 0.09% | 2,500 |
| Jul 9, 2025 | 53.49 | 53.50 | 53.10 | 53.10 | 53.10 | -0.28% | 12,700 |
| Jul 8, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | 0.38% | 257 |
| Jul 7, 2025 | 53.35 | 53.35 | 53.00 | 53.05 | 53.05 | -0.56% | 14,916 |
| Jul 3, 2025 | 53.40 | 53.40 | 53.35 | 53.35 | 53.35 | -1.20% | 10,000 |
| Jul 2, 2025 | 54.00 | 54.00 | 53.25 | 54.00 | 54.00 | - | 2,299 |
| Jul 1, 2025 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 2.33% | 11,149 |
| Jun 30, 2025 | 52.05 | 53.00 | 52.05 | 52.77 | 52.77 | 0.90% | 1,128 |
| Jun 27, 2025 | 52.31 | 52.31 | 52.20 | 52.30 | 51.62 | - | 3,216 |
| Jun 26, 2025 | 52.06 | 52.30 | 52.00 | 52.30 | 51.62 | 0.10% | 5,660 |
| Jun 25, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 51.57 | 0.38% | 8,001 |
| Jun 24, 2025 | 52.00 | 52.05 | 52.00 | 52.05 | 51.37 | 0.75% | 927 |
| Jun 23, 2025 | 51.80 | 51.80 | 51.66 | 51.66 | 50.98 | 0.14% | 503 |
| Jun 20, 2025 | 51.59 | 51.59 | 51.59 | 51.59 | 50.92 | - | 79 |
| Jun 18, 2025 | 51.49 | 51.59 | 51.28 | 51.59 | 50.92 | 0.19% | 13,200 |