United Bancorporation of Alabama, Inc. (UBAB)
OTCMKTS · Delayed Price · Currency is USD
64.90
+0.90 (1.41%)
Sep 4, 2026, 4:00 PM EST
UBAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 64.50 | 64.90 | 64.50 | 64.90 | 64.90 | 1.41% | 670 |
| Sep 3, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 454 |
| Sep 2, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 175 |
| Sep 1, 2026 | 62.64 | 64.00 | 62.53 | 64.00 | 64.00 | 3.23% | 1,724 |
| Aug 31, 2026 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 1.64% | 2,000 |
| Aug 27, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 747 |
| Aug 26, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.41% | 424 |
| Aug 25, 2026 | 61.00 | 61.25 | 61.00 | 61.25 | 61.25 | 0.41% | 761 |
| Aug 24, 2026 | 60.35 | 62.00 | 60.35 | 61.00 | 61.00 | - | 1,520 |
| Aug 21, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.02% | 115 |
| Aug 19, 2026 | 60.79 | 61.01 | 60.79 | 61.01 | 61.01 | 0.35% | 593 |
| Aug 18, 2026 | 60.70 | 60.80 | 60.70 | 60.80 | 60.80 | 0.33% | 420 |
| Aug 17, 2026 | 60.50 | 60.80 | 60.50 | 60.60 | 60.60 | 0.18% | 400 |
| Aug 14, 2026 | 60.25 | 60.49 | 60.25 | 60.49 | 60.49 | 0.57% | 948 |
| Aug 13, 2026 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | - | 650 |
| Aug 12, 2026 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | 0.25% | 100 |
| Aug 7, 2026 | 60.00 | 60.04 | 60.00 | 60.00 | 60.00 | 0.17% | 1,877 |
| Aug 6, 2026 | 61.10 | 61.50 | 59.90 | 59.90 | 59.90 | -1.18% | 1,364 |
| Aug 5, 2026 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | -0.06% | 283 |
| Aug 4, 2026 | 60.98 | 60.98 | 60.65 | 60.65 | 60.65 | 1.08% | 567 |
| Aug 3, 2026 | 60.20 | 60.40 | 60.00 | 60.00 | 60.00 | -0.08% | 1,156 |
| Jul 31, 2026 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | 0.33% | 170 |
| Jul 30, 2026 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | -0.25% | 614 |
| Jul 29, 2026 | 60.55 | 60.55 | 59.85 | 60.00 | 60.00 | -0.03% | 9,877 |
| Jul 28, 2026 | 60.10 | 60.10 | 60.02 | 60.02 | 60.02 | -2.41% | 1,673 |
| Jul 24, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.57% | 100 |
| Jul 23, 2026 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | 0.43% | 198 |
| Jul 22, 2026 | 60.40 | 60.89 | 60.36 | 60.89 | 60.89 | 1.31% | 2,259 |
| Jul 21, 2026 | 59.65 | 60.10 | 59.65 | 60.10 | 60.10 | 0.59% | 913 |
| Jul 16, 2026 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | 0.34% | 106 |
| Jul 15, 2026 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | -0.58% | 412 |
| Jul 13, 2026 | 59.90 | 59.95 | 59.66 | 59.90 | 59.90 | 0.19% | 1,530 |
| Jul 10, 2026 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | 0.48% | 192 |
| Jul 9, 2026 | 59.48 | 59.98 | 59.25 | 59.50 | 59.50 | 0.85% | 2,294 |
| Jul 8, 2026 | 58.00 | 59.30 | 57.95 | 59.00 | 59.00 | 1.72% | 1,900 |
| Jul 7, 2026 | 56.33 | 58.00 | 56.33 | 58.00 | 58.00 | 3.11% | 3,286 |
| Jul 6, 2026 | 55.38 | 56.25 | 55.38 | 56.25 | 56.25 | 1.61% | 4,185 |
| Jul 1, 2026 | 55.21 | 55.36 | 55.21 | 55.36 | 55.36 | 0.38% | 850 |
| Jun 30, 2026 | 54.76 | 55.15 | 54.76 | 55.15 | 55.15 | 0.84% | 1,712 |
| Jun 29, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 54.69 | 0.27% | 200 |
| Jun 26, 2026 | 55.30 | 55.37 | 55.25 | 55.25 | 54.54 | -0.09% | 8,900 |
| Jun 25, 2026 | 55.15 | 55.30 | 55.00 | 55.30 | 54.59 | -0.45% | 500 |
| Jun 23, 2026 | 54.70 | 55.55 | 54.70 | 55.55 | 54.84 | 1.18% | 4,323 |
| Jun 22, 2026 | 54.75 | 54.90 | 54.75 | 54.90 | 54.20 | -0.18% | 3,105 |
| Jun 18, 2026 | 54.90 | 55.00 | 54.90 | 55.00 | 54.30 | 0.36% | 4,051 |
| Jun 17, 2026 | 54.72 | 54.95 | 54.70 | 54.80 | 54.10 | 0.22% | 3,692 |
| Jun 16, 2026 | 54.66 | 54.68 | 54.66 | 54.68 | 53.98 | 0.07% | 400 |
| Jun 15, 2026 | 54.62 | 54.64 | 54.50 | 54.64 | 53.94 | 0.07% | 2,099 |
| Jun 12, 2026 | 54.50 | 54.60 | 54.50 | 54.60 | 53.90 | 0.04% | 879 |
| Jun 11, 2026 | 54.52 | 54.58 | 54.50 | 54.58 | 53.88 | 0.13% | 1,079 |