United Bancorporation of Alabama, Inc. (UBAB)
OTCMKTS
· Delayed Price · Currency is USD
50.62
-0.38 (-0.75%)
Jun 2, 2025, 1:12 PM EDT
UBAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 50.60 | 50.99 | 50.60 | 50.60 | - | -0.78% | 489 |
| 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 |
| 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 |