United Bancorporation of Alabama, Inc. (UBAB)
OTCMKTS · Delayed Price · Currency is USD
54.90
-0.59 (-1.06%)
Aug 1, 2025, 1:15 PM EDT
UBAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 51.50 | 51.50 | 51.25 | 51.49 | 50.82 | 0.66% | 500 |
| Jun 16, 2025 | 51.15 | 51.15 | 51.15 | 51.15 | 50.48 | -0.87% | 100 |
| Jun 13, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 50.92 | - | 15 |
| Jun 12, 2025 | 51.25 | 51.75 | 51.25 | 51.60 | 50.92 | -0.56% | 10,500 |
| Jun 11, 2025 | 51.45 | 51.89 | 51.30 | 51.89 | 51.21 | 1.25% | 712 |
| Jun 10, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 50.58 | - | - |
| Jun 9, 2025 | 51.25 | 51.50 | 51.25 | 51.25 | 50.58 | 0.49% | 1,050 |
| Jun 6, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.33 | 0.20% | 104 |
| Jun 5, 2025 | 51.00 | 51.95 | 50.90 | 50.90 | 50.23 | -0.20% | 11,354 |
| Jun 4, 2025 | 50.85 | 51.00 | 50.85 | 51.00 | 50.33 | 0.49% | 829 |
| Jun 3, 2025 | 50.85 | 50.98 | 50.75 | 50.75 | 50.09 | 0.26% | 20,400 |
| Jun 2, 2025 | 50.60 | 50.99 | 50.60 | 50.62 | 49.96 | -0.75% | 1,039 |
| May 30, 2025 | 51.45 | 51.45 | 51.00 | 51.00 | 50.33 | -0.49% | 9,600 |
| May 29, 2025 | 50.94 | 51.25 | 50.55 | 51.25 | 50.58 | 0.51% | 1,381 |
| May 28, 2025 | 50.35 | 50.99 | 50.35 | 50.99 | 50.32 | 0.97% | 2,997 |
| May 27, 2025 | 50.50 | 50.50 | 50.35 | 50.50 | 49.84 | 0.12% | 6,097 |
| May 23, 2025 | 50.35 | 50.50 | 50.35 | 50.44 | 49.78 | -0.12% | 944 |
| May 22, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.84 | - | 2,100 |
| May 21, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.84 | - | 34,600 |