United Bancorporation of Alabama, Inc. (UBAB)
OTCMKTS · Delayed Price · Currency is USD
52.75
-0.30 (-0.57%)
May 5, 2026, 12:31 PM EST
UBAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 53.00 | 53.05 | 53.00 | 53.05 | 53.05 | 0.09% | 999 |
| May 1, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.47% | 1,200 |
| Apr 30, 2026 | 52.00 | 53.25 | 52.00 | 53.25 | 53.25 | 2.50% | 3,040 |
| Apr 29, 2026 | 51.75 | 51.95 | 51.75 | 51.95 | 51.95 | 0.10% | 300 |
| Apr 28, 2026 | 51.80 | 51.90 | 51.76 | 51.90 | 51.90 | 0.19% | 1,331 |
| Apr 27, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -1.31% | 272 |
| Apr 22, 2026 | 52.25 | 52.49 | 51.14 | 52.49 | 52.49 | -0.51% | 4,000 |
| Apr 21, 2026 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | -0.92% | 210 |
| Apr 20, 2026 | 52.25 | 53.25 | 52.10 | 53.25 | 53.25 | 2.40% | 2,113 |
| Apr 17, 2026 | 52.24 | 52.25 | 52.00 | 52.00 | 52.00 | -0.48% | 1,159 |
| Apr 16, 2026 | 51.30 | 52.25 | 51.30 | 52.25 | 52.25 | 1.85% | 3,900 |
| Apr 15, 2026 | 51.27 | 51.50 | 51.27 | 51.30 | 51.30 | - | 1,275 |
| Apr 14, 2026 | 50.76 | 51.30 | 50.76 | 51.30 | 51.30 | 1.89% | 385 |
| Apr 13, 2026 | 51.29 | 51.30 | 50.35 | 50.35 | 50.35 | -1.56% | 2,630 |
| Apr 10, 2026 | 50.55 | 51.15 | 50.55 | 51.15 | 51.15 | 1.65% | 2,027 |
| Apr 9, 2026 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | 0.14% | 382 |
| Apr 8, 2026 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 0.20% | 110 |
| Apr 7, 2026 | 50.00 | 50.15 | 50.00 | 50.15 | 50.15 | 0.20% | 1,123 |
| Apr 2, 2026 | 49.79 | 50.05 | 49.79 | 50.05 | 50.05 | 0.94% | 444 |
| Apr 1, 2026 | 49.75 | 49.75 | 49.45 | 49.58 | 49.58 | -0.14% | 7,327 |
| Mar 31, 2026 | 49.61 | 49.94 | 49.50 | 49.65 | 49.65 | 0.08% | 4,072 |
| Mar 30, 2026 | 50.00 | 50.00 | 49.60 | 49.61 | 49.61 | -2.25% | 8,439 |
| Mar 27, 2026 | 49.30 | 50.90 | 49.30 | 50.75 | 50.75 | -0.49% | 1,958 |
| Mar 26, 2026 | 50.90 | 51.00 | 50.90 | 51.00 | 51.00 | 4.06% | 5,900 |
| Mar 23, 2026 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | -0.18% | 499 |
| Mar 20, 2026 | 49.10 | 49.11 | 49.10 | 49.10 | 49.10 | -1.80% | 3,200 |
| Mar 17, 2026 | 49.10 | 50.00 | 49.10 | 50.00 | 50.00 | 1.83% | 202 |
| Mar 16, 2026 | 49.60 | 49.87 | 49.10 | 49.10 | 49.10 | -1.01% | 1,000 |
| Mar 13, 2026 | 50.10 | 50.20 | 49.60 | 49.60 | 49.60 | -1.00% | 3,700 |
| Mar 12, 2026 | 50.35 | 50.35 | 50.10 | 50.10 | 50.10 | -1.28% | 1,001 |
| Mar 10, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | -0.65% | 100 |
| Mar 9, 2026 | 51.10 | 51.10 | 51.08 | 51.08 | 51.08 | -0.04% | 600 |
| Mar 6, 2026 | 51.50 | 51.50 | 51.10 | 51.10 | 51.10 | -0.78% | 3,000 |
| Mar 5, 2026 | 51.60 | 51.60 | 51.50 | 51.50 | 51.50 | - | 542 |
| Mar 4, 2026 | 51.50 | 51.70 | 51.50 | 51.50 | 51.50 | -0.39% | 700 |
| Mar 3, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | -0.08% | 3,285 |
| Mar 2, 2026 | 51.70 | 51.75 | 51.70 | 51.74 | 51.74 | -0.12% | 1,801 |
| Feb 27, 2026 | 51.70 | 51.80 | 51.70 | 51.80 | 51.80 | 0.19% | 1,365 |
| Feb 26, 2026 | 51.50 | 51.70 | 51.50 | 51.70 | 51.70 | 0.39% | 1,002 |
| Feb 25, 2026 | 51.99 | 51.99 | 51.50 | 51.50 | 51.50 | -0.96% | 1,800 |
| Feb 23, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 118 |
| Feb 17, 2026 | 51.72 | 52.00 | 51.72 | 52.00 | 52.00 | 1.12% | 2,170 |
| Feb 13, 2026 | 51.84 | 51.84 | 51.42 | 51.42 | 51.42 | -0.46% | 250 |
| Feb 12, 2026 | 51.40 | 51.98 | 51.40 | 51.66 | 51.66 | 0.66% | 2,550 |
| Feb 11, 2026 | 51.35 | 51.35 | 51.32 | 51.32 | 51.32 | -1.02% | 615 |
| Feb 10, 2026 | 51.16 | 51.85 | 51.16 | 51.85 | 51.85 | 0.68% | 2,269 |
| Feb 9, 2026 | 51.10 | 51.50 | 51.10 | 51.50 | 51.50 | 0.88% | 3,505 |
| Feb 6, 2026 | 51.25 | 51.25 | 51.05 | 51.05 | 51.05 | -0.39% | 13,585 |
| Feb 5, 2026 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | -0.49% | 265 |
| Feb 4, 2026 | 51.75 | 52.00 | 51.50 | 51.50 | 51.50 | 0.10% | 13,400 |