University Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	21.83	21.83	21.83	21.83	21.73	0.16%	137
Sep 29, 2026	21.79	21.79	21.79	21.79	21.69	0.09%	190
Sep 25, 2026	21.77	21.77	21.77	21.77	21.67	-0.59%	200
Sep 24, 2026	21.90	21.90	21.90	21.90	21.80	-0.45%	300
Sep 23, 2026	22.00	22.01	22.00	22.00	21.90	-	1,555
Sep 22, 2026	22.03	22.06	22.00	22.00	21.90	-0.12%	2,063
Sep 17, 2026	22.13	22.13	22.13	22.13	21.92	0.49%	306
Sep 8, 2026	22.02	22.02	22.02	22.02	21.82	0.08%	100
Sep 4, 2026	21.75	22.00	21.20	22.00	21.80	-0.09%	6,480
Aug 31, 2026	22.14	22.14	22.02	22.02	21.82	-0.16%	225
Aug 28, 2026	22.06	22.06	22.06	22.06	21.85	-0.43%	100
Aug 26, 2026	22.15	22.15	22.15	22.15	21.95	-	399
Aug 24, 2026	22.15	22.15	22.15	22.15	21.95	0.68%	100
Aug 20, 2026	22.00	22.00	22.00	22.00	21.80	-0.72%	1,231
Aug 18, 2026	21.81	22.17	21.81	22.16	21.96	-0.45%	400
Aug 17, 2026	22.25	22.26	22.25	22.26	22.06	-1.07%	200
Aug 7, 2026	21.75	22.50	21.75	22.50	22.30	-1.10%	611
Jul 31, 2026	22.75	22.75	22.75	22.75	22.54	2.25%	250
Jul 29, 2026	22.26	22.26	22.25	22.25	22.05	-	576
Jul 28, 2026	22.25	22.25	22.25	22.25	22.05	-	148
Jul 24, 2026	22.30	22.30	22.25	22.25	22.05	-1.37%	300
Jul 16, 2026	22.60	22.60	22.50	22.56	22.36	0.18%	757
Jul 9, 2026	22.52	22.52	22.52	22.52	22.32	0.09%	100
Jul 2, 2026	22.50	22.50	22.50	22.50	22.30	1.44%	100
Jun 30, 2026	22.18	22.18	22.18	22.18	21.98	1.54%	302
Jun 29, 2026	22.00	22.00	21.85	21.85	21.65	-0.30%	1,576
Jun 26, 2026	21.91	21.91	21.91	21.91	21.71	0.05%	100
Jun 25, 2026	21.90	21.90	21.90	21.90	21.70	1.15%	800
Jun 18, 2026	21.65	21.65	21.65	21.65	21.45	-1.14%	183
Jun 16, 2026	21.90	21.90	21.90	21.90	21.70	-0.14%	300
Jun 15, 2026	21.93	21.93	21.93	21.93	21.73	-	300
Jun 12, 2026	21.93	21.93	21.93	21.93	21.73	1.29%	100
Jun 11, 2026	21.65	21.65	21.65	21.65	21.45	-	1,000
Jun 8, 2026	21.65	21.65	21.65	21.65	21.45	-	654
Jun 5, 2026	21.65	21.65	21.65	21.65	21.45	0.05%	200
Jun 4, 2026	21.64	21.64	21.64	21.64	21.44	-0.60%	325
Jun 3, 2026	21.65	21.77	21.65	21.77	21.57	0.67%	240
Jun 2, 2026	21.63	21.63	21.63	21.63	21.43	0.58%	100
May 29, 2026	21.50	21.50	21.50	21.50	21.30	-	23,391
May 28, 2026	21.50	21.50	21.50	21.50	21.30	-	606
May 26, 2026	21.50	21.50	21.50	21.50	21.30	-1.69%	1,859
May 22, 2026	21.87	21.87	21.87	21.87	21.67	-0.59%	305
May 21, 2026	22.07	22.07	22.00	22.00	21.80	-1.79%	1,871
May 15, 2026	22.40	22.40	22.40	22.40	22.20	-1.54%	177
May 8, 2026	23.00	23.00	22.75	22.75	22.54	1.11%	300
May 6, 2026	22.51	22.51	22.50	22.50	22.30	-2.17%	400
Apr 30, 2026	23.00	23.00	23.00	23.00	22.79	-4.17%	210
Apr 27, 2026	24.00	24.00	24.00	24.00	23.78	-	100
Apr 24, 2026	24.00	24.00	23.75	24.00	23.78	7.82%	655
Apr 22, 2026	22.00	22.26	22.00	22.26	22.06	1.83%	360