Unum Group (UNMA)
NYSE: UNMA · Real-Time Price · USD · Preferred Stock
23.51
-0.08 (-0.34%)
Aug 7, 2025, 12:31 PM - Market open
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 23.67 | 23.79 | 23.55 | 23.59 | 23.59 | -0.63% | 11,911 |
| Aug 5, 2025 | 23.83 | 23.83 | 23.63 | 23.74 | 23.74 | -0.71% | 11,813 |
| Aug 4, 2025 | 23.43 | 23.91 | 23.43 | 23.91 | 23.91 | 2.14% | 24,462 |
| Aug 1, 2025 | 23.32 | 23.54 | 23.32 | 23.41 | 23.41 | -0.21% | 7,613 |
| Jul 31, 2025 | 23.30 | 23.52 | 23.30 | 23.46 | 23.46 | 0.51% | 28,597 |
| Jul 30, 2025 | 23.34 | 23.48 | 23.25 | 23.34 | 23.34 | -0.60% | 30,430 |
| Jul 29, 2025 | 23.25 | 23.50 | 23.25 | 23.48 | 23.48 | 0.69% | 17,575 |
| Jul 28, 2025 | 23.39 | 23.46 | 23.23 | 23.32 | 23.32 | -0.30% | 15,290 |
| Jul 25, 2025 | 23.45 | 23.50 | 23.30 | 23.39 | 23.39 | -0.13% | 22,583 |
| Jul 24, 2025 | 23.30 | 23.48 | 23.25 | 23.42 | 23.42 | 0.52% | 27,030 |
| Jul 23, 2025 | 23.25 | 23.39 | 23.20 | 23.30 | 23.30 | - | 29,390 |
| Jul 22, 2025 | 23.22 | 23.39 | 23.10 | 23.30 | 23.30 | 0.60% | 33,812 |
| Jul 21, 2025 | 23.21 | 23.26 | 23.09 | 23.16 | 23.16 | 0.26% | 21,363 |
| Jul 18, 2025 | 23.22 | 23.27 | 23.08 | 23.10 | 23.10 | -0.22% | 9,687 |
| Jul 17, 2025 | 23.11 | 23.17 | 22.84 | 23.15 | 23.15 | 0.17% | 41,457 |
| Jul 16, 2025 | 23.18 | 23.24 | 22.95 | 23.11 | 23.11 | -0.26% | 14,493 |
| Jul 15, 2025 | 23.43 | 23.46 | 23.12 | 23.17 | 23.17 | -0.90% | 19,075 |
| Jul 14, 2025 | 23.55 | 23.55 | 23.28 | 23.38 | 23.38 | -0.30% | 19,095 |
| Jul 11, 2025 | 23.51 | 23.64 | 23.40 | 23.45 | 23.45 | -0.68% | 14,137 |
| Jul 10, 2025 | 23.49 | 23.63 | 23.48 | 23.61 | 23.61 | 0.55% | 11,557 |
| Jul 9, 2025 | 23.37 | 23.49 | 23.35 | 23.48 | 23.48 | 0.64% | 14,495 |
| Jul 8, 2025 | 23.21 | 23.39 | 23.15 | 23.33 | 23.33 | 0.17% | 10,617 |
| Jul 7, 2025 | 23.35 | 23.39 | 23.17 | 23.29 | 23.29 | -0.68% | 27,152 |
| Jul 3, 2025 | 23.40 | 23.55 | 23.35 | 23.45 | 23.45 | 0.21% | 25,268 |
| Jul 2, 2025 | 23.10 | 23.41 | 23.05 | 23.40 | 23.40 | 1.12% | 38,989 |
| Jul 1, 2025 | 22.91 | 23.18 | 22.86 | 23.14 | 23.14 | 1.18% | 42,723 |
| Jun 30, 2025 | 23.01 | 23.17 | 22.70 | 22.87 | 22.87 | -0.95% | 280,690 |
| Jun 27, 2025 | 23.25 | 23.29 | 23.03 | 23.09 | 23.09 | -0.60% | 21,206 |
| Jun 26, 2025 | 23.25 | 23.27 | 23.10 | 23.23 | 23.23 | - | 15,875 |
| Jun 25, 2025 | 23.35 | 23.38 | 23.13 | 23.23 | 23.23 | -0.39% | 29,208 |
| Jun 24, 2025 | 23.27 | 23.53 | 23.20 | 23.32 | 23.32 | 0.30% | 24,844 |
| Jun 23, 2025 | 23.44 | 23.62 | 23.13 | 23.25 | 23.25 | -0.85% | 20,194 |
| Jun 20, 2025 | 23.62 | 23.66 | 23.44 | 23.45 | 23.45 | -0.42% | 16,794 |
| Jun 18, 2025 | 23.82 | 23.89 | 23.51 | 23.55 | 23.55 | -1.42% | 14,864 |
| Jun 17, 2025 | 23.88 | 23.95 | 23.86 | 23.89 | 23.89 | -0.33% | 6,356 |
| Jun 16, 2025 | 24.09 | 24.10 | 23.92 | 23.97 | 23.97 | 0.04% | 8,434 |
| Jun 13, 2025 | 24.09 | 24.09 | 23.89 | 23.96 | 23.96 | -0.54% | 7,858 |
| Jun 12, 2025 | 24.10 | 24.20 | 24.04 | 24.09 | 24.09 | 0.04% | 5,323 |
| Jun 11, 2025 | 24.17 | 24.22 | 24.08 | 24.08 | 24.08 | -0.21% | 10,752 |
| Jun 10, 2025 | 24.23 | 24.23 | 24.10 | 24.13 | 24.13 | -0.12% | 6,122 |
| Jun 9, 2025 | 24.09 | 24.26 | 24.09 | 24.16 | 24.16 | 0.20% | 8,429 |
| Jun 6, 2025 | 24.21 | 24.27 | 24.07 | 24.11 | 24.11 | -0.63% | 11,861 |
| Jun 5, 2025 | 24.19 | 24.32 | 24.19 | 24.27 | 24.27 | 0.21% | 4,580 |
| Jun 4, 2025 | 24.16 | 24.38 | 24.16 | 24.22 | 24.22 | 0.31% | 10,311 |
| Jun 3, 2025 | 24.27 | 24.32 | 24.12 | 24.14 | 24.14 | -0.39% | 16,726 |
| Jun 2, 2025 | 24.22 | 24.28 | 24.09 | 24.23 | 24.23 | -0.76% | 8,647 |
| May 30, 2025 | 24.20 | 24.42 | 24.18 | 24.42 | 24.42 | -0.48% | 62,249 |
| May 29, 2025 | 24.40 | 24.56 | 24.30 | 24.54 | 24.15 | 0.98% | 18,215 |
| May 28, 2025 | 24.36 | 24.37 | 24.23 | 24.30 | 23.91 | 0.50% | 13,489 |
| May 27, 2025 | 24.07 | 24.26 | 24.07 | 24.18 | 23.80 | 0.71% | 6,016 |