University Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	21.90	21.90	21.90	21.90	21.90	-0.14%	300
Jun 15, 2026	21.93	21.93	21.93	21.93	21.93	-	300
Jun 12, 2026	21.93	21.93	21.93	21.93	21.93	1.29%	100
Jun 11, 2026	21.65	21.65	21.65	21.65	21.65	-	1,000
Jun 8, 2026	21.65	21.65	21.65	21.65	21.65	-	654
Jun 5, 2026	21.65	21.65	21.65	21.65	21.65	0.05%	200
Jun 4, 2026	21.64	21.64	21.64	21.64	21.64	-0.60%	325
Jun 3, 2026	21.65	21.77	21.65	21.77	21.77	0.67%	240
Jun 2, 2026	21.63	21.63	21.63	21.63	21.63	0.58%	100
May 29, 2026	21.50	21.50	21.50	21.50	21.50	-	23,391
May 28, 2026	21.50	21.50	21.50	21.50	21.50	-	606
May 26, 2026	21.50	21.50	21.50	21.50	21.50	-1.69%	1,859
May 22, 2026	21.87	21.87	21.87	21.87	21.87	-0.59%	305
May 21, 2026	22.07	22.07	22.00	22.00	22.00	-1.79%	1,871
May 15, 2026	22.40	22.40	22.40	22.40	22.40	-1.54%	177
May 8, 2026	23.00	23.00	22.75	22.75	22.75	1.11%	300
May 6, 2026	22.51	22.51	22.50	22.50	22.50	-2.17%	400
Apr 30, 2026	23.00	23.00	23.00	23.00	23.00	-4.17%	210
Apr 27, 2026	24.00	24.00	24.00	24.00	24.00	-	100
Apr 24, 2026	24.00	24.00	23.75	24.00	24.00	7.82%	655
Apr 22, 2026	22.00	22.26	22.00	22.26	22.26	1.83%	360
Apr 21, 2026	22.10	22.10	21.80	21.86	21.86	1.09%	800
Apr 17, 2026	21.63	21.63	21.63	21.63	21.63	1.76%	100
Apr 16, 2026	20.99	21.25	20.99	21.25	21.25	2.51%	744
Apr 15, 2026	20.90	20.90	20.00	20.73	20.73	-0.81%	3,629
Apr 13, 2026	21.00	21.25	20.90	20.90	20.90	-0.48%	2,100
Apr 2, 2026	20.40	21.00	20.40	21.00	21.00	2.60%	3,559
Apr 1, 2026	20.50	20.57	20.50	20.57	20.47	0.33%	600
Mar 31, 2026	20.50	20.50	20.50	20.50	20.40	-	100
Mar 30, 2026	20.50	20.50	20.50	20.50	20.40	0.49%	250
Mar 24, 2026	20.50	20.50	20.50	20.50	20.30	-1.87%	177
Mar 23, 2026	20.65	20.89	20.65	20.89	20.69	1.91%	475
Mar 20, 2026	20.65	20.65	20.50	20.50	20.30	-1.94%	1,025
Mar 16, 2026	20.50	20.91	20.50	20.91	20.70	-0.21%	2,575
Mar 13, 2026	20.50	20.95	20.50	20.95	20.75	-0.24%	226
Mar 11, 2026	20.25	21.00	20.05	21.00	20.80	0.48%	353
Mar 10, 2026	21.00	21.00	20.90	20.90	20.70	-2.11%	300
Mar 9, 2026	21.35	21.35	21.35	21.35	21.14	-0.47%	250
Mar 6, 2026	21.45	21.45	21.45	21.45	21.24	-0.66%	400
Mar 5, 2026	21.59	21.59	21.59	21.59	21.38	-1.40%	150
Mar 4, 2026	21.90	21.90	21.90	21.90	21.69	-0.27%	200
Mar 3, 2026	21.96	21.96	21.96	21.96	21.75	-0.60%	150
Feb 23, 2026	22.80	22.80	22.09	22.09	21.88	-3.20%	451
Feb 20, 2026	23.35	23.35	22.82	22.82	22.60	-2.89%	500
Feb 18, 2026	23.59	23.59	23.50	23.50	23.27	-0.39%	600
Feb 17, 2026	23.55	23.59	23.55	23.59	23.36	-1.70%	600
Feb 13, 2026	24.12	24.12	23.92	24.00	23.77	-0.99%	1,655
Feb 11, 2026	24.24	24.24	24.24	24.24	24.00	0.79%	250
Feb 10, 2026	24.05	24.05	24.05	24.05	23.82	-	280
Feb 9, 2026	24.05	24.05	24.05	24.05	23.82	2.34%	1,100