UAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	33.00	33.00	32.88	32.97	-	0.06%	12,295
Mar 6, 2026	32.96	33.05	32.94	32.95	32.95	-0.36%	13,480
Mar 5, 2026	33.09	33.11	33.02	33.07	33.07	-0.06%	20,636
Mar 4, 2026	33.10	33.10	33.09	33.09	33.09	0.18%	389
Mar 3, 2026	33.00	33.10	32.92	33.03	33.03	-0.15%	11,820
Mar 2, 2026	33.00	33.09	33.00	33.08	33.08	-0.12%	1,145
Feb 27, 2026	33.03	33.12	32.96	33.12	33.12	0.06%	4,389
Feb 26, 2026	33.15	33.15	33.09	33.10	33.10	-	1,878
Feb 25, 2026	33.12	33.14	33.08	33.10	33.10	0.12%	2,428
Feb 24, 2026	33.05	33.09	33.05	33.06	33.06	0.08%	14,582
Feb 23, 2026	33.03	33.08	33.00	33.03	33.03	-0.08%	1,951
Feb 20, 2026	33.00	33.06	32.99	33.06	33.06	0.21%	9,985
Feb 19, 2026	33.05	33.05	32.97	32.99	32.99	-0.09%	13,990
Feb 18, 2026	33.04	33.04	32.97	33.02	33.02	0.12%	5,508
Feb 17, 2026	32.99	33.02	32.93	32.98	32.98	-	4,492
Feb 13, 2026	33.00	33.05	32.95	32.98	32.98	0.02%	10,250
Feb 12, 2026	33.03	33.04	32.93	32.98	32.98	-0.11%	16,581
Feb 11, 2026	33.02	33.04	32.99	33.01	33.01	-0.06%	18,330
Feb 10, 2026	33.06	33.08	33.02	33.03	33.03	0.06%	7,896
Feb 9, 2026	32.99	33.06	32.99	33.01	33.01	0.09%	3,173
Feb 6, 2026	32.95	33.01	32.94	32.98	32.98	0.28%	20,394
Feb 5, 2026	32.90	32.94	32.86	32.89	32.89	-0.12%	11,627
Feb 4, 2026	32.95	33.00	32.90	32.93	32.93	-0.06%	24,306
Feb 3, 2026	33.08	33.08	32.92	32.95	32.95	-0.15%	14,690
Feb 2, 2026	32.93	33.02	32.93	33.00	33.00	0.06%	10,639
Jan 30, 2026	32.94	32.98	32.94	32.98	32.98	0.09%	20,066
Jan 29, 2026	32.95	32.96	32.89	32.95	32.95	-0.12%	8,978
Jan 28, 2026	32.97	33.03	32.95	32.99	32.99	0.08%	3,697
Jan 27, 2026	33.00	33.00	32.88	32.96	32.96	0.03%	8,586
Jan 26, 2026	32.94	32.99	32.93	32.95	32.95	0.05%	19,343
Jan 23, 2026	32.92	32.95	32.92	32.94	32.93	0.05%	4,185
Jan 22, 2026	32.94	32.95	32.91	32.92	32.92	-0.03%	6,808
Jan 21, 2026	32.86	32.93	32.81	32.93	32.93	0.49%	42,751
Jan 20, 2026	32.81	32.88	32.77	32.77	32.77	-0.36%	62,384
Jan 16, 2026	32.90	32.92	32.88	32.89	32.89	-0.06%	76,134
Jan 15, 2026	32.90	32.94	32.88	32.91	32.91	0.08%	26,628
Jan 14, 2026	32.93	32.93	32.83	32.88	32.88	0.01%	3,563
Jan 13, 2026	32.98	32.98	32.88	32.88	32.88	-0.06%	6,123
Jan 12, 2026	32.88	32.96	32.88	32.90	32.90	0.03%	32,825
Jan 9, 2026	32.87	32.90	32.87	32.89	32.89	0.08%	9,979
Jan 8, 2026	32.84	32.89	32.83	32.86	32.86	-	23,869
Jan 7, 2026	32.85	32.89	32.84	32.86	32.86	-0.08%	32,756
Jan 6, 2026	32.83	32.90	32.83	32.89	32.89	0.12%	12,224
Jan 5, 2026	32.83	32.88	32.83	32.85	32.85	0.11%	21,482
Jan 2, 2026	32.79	32.85	32.79	32.82	32.82	0.14%	17,267
Dec 31, 2025	32.80	32.83	32.76	32.77	32.77	-0.09%	27,435
Dec 30, 2025	32.80	32.85	32.80	32.80	32.80	-0.02%	19,210
Dec 29, 2025	32.79	32.83	32.79	32.81	32.81	-	30,034
Dec 26, 2025	32.78	32.83	32.78	32.81	32.81	0.09%	3,519
Dec 24, 2025	32.78	32.82	32.78	32.78	32.78	0.06%	2,730
Dec 23, 2025	32.78	32.80	32.76	32.76	32.76	0.06%	11,553
Dec 22, 2025	32.76	32.77	32.74	32.74	32.74	0.18%	4,883
Dec 19, 2025	32.70	32.72	32.67	32.68	32.68	0.11%	4,557
Dec 18, 2025	32.59	32.65	32.59	32.64	32.64	0.24%	6,673
Dec 17, 2025	32.70	32.70	32.55	32.56	32.56	-0.21%	5,067
Dec 16, 2025	32.66	32.66	32.58	32.63	32.63	-0.04%	12,247
Dec 15, 2025	32.65	32.66	32.62	32.65	32.64	0.14%	13,327
Dec 12, 2025	32.68	32.68	32.60	32.60	32.60	-0.12%	3,744
Dec 11, 2025	32.63	32.67	32.60	32.64	32.64	0.06%	6,383
Dec 10, 2025	32.57	32.64	32.56	32.62	32.62	0.18%	5,063
Dec 9, 2025	32.57	32.61	32.56	32.56	32.56	-	7,469
Dec 8, 2025	32.58	32.60	32.54	32.56	32.56	-0.13%	12,074
Dec 5, 2025	32.60	32.61	32.57	32.60	32.60	0.11%	7,360
Dec 4, 2025	32.59	32.59	32.54	32.57	32.57	0.04%	5,820
Dec 3, 2025	32.57	32.57	32.51	32.55	32.55	0.12%	6,571
Dec 2, 2025	32.52	32.55	32.48	32.52	32.52	0.03%	8,391
Dec 1, 2025	32.51	32.55	32.47	32.51	32.50	-0.03%	13,844
Nov 28, 2025	32.47	32.54	32.47	32.52	32.52	0.14%	5,173
Nov 26, 2025	32.43	32.50	32.41	32.47	32.47	0.21%	6,995
Nov 25, 2025	32.28	32.40	32.28	32.40	32.40	0.25%	9,085
Nov 24, 2025	32.23	32.34	32.23	32.32	32.32	0.40%	29,958
Nov 21, 2025	32.11	32.24	32.05	32.19	32.19	0.36%	16,682
Nov 20, 2025	32.35	32.36	32.07	32.07	32.07	-0.30%	11,090
Nov 19, 2025	32.15	32.27	32.14	32.17	32.17	-	24,430
Nov 18, 2025	32.16	32.24	32.10	32.17	32.17	-0.13%	7,259
Nov 17, 2025	32.32	32.32	32.19	32.21	32.21	-0.26%	17,599
Nov 14, 2025	32.28	32.34	32.28	32.29	32.29	0.11%	10,580
Nov 13, 2025	32.39	32.40	32.26	32.26	32.26	-0.37%	5,918
Nov 12, 2025	32.40	32.43	32.38	32.38	32.38	0.19%	4,994
Nov 11, 2025	32.37	32.41	32.32	32.32	32.32	-0.15%	18,399
Nov 10, 2025	32.40	32.40	32.35	32.37	32.37	0.33%	13,817
Nov 7, 2025	32.25	32.27	32.17	32.27	32.26	0.05%	19,230
Nov 6, 2025	32.35	32.35	32.23	32.25	32.25	-0.22%	3,035
Nov 5, 2025	32.30	32.36	32.29	32.32	32.32	0.25%	6,513
Nov 4, 2025	32.26	32.31	32.24	32.24	32.24	-0.22%	8,574
Nov 3, 2025	32.42	32.42	32.30	32.31	32.31	0.03%	21,440
Oct 31, 2025	32.33	32.37	32.29	32.30	32.30	0.03%	21,644
Oct 30, 2025	32.38	32.38	32.28	32.29	32.29	-0.12%	40,641
Oct 29, 2025	32.38	32.41	32.33	32.33	32.33	-0.18%	15,103
Oct 28, 2025	32.38	32.42	32.38	32.39	32.39	0.01%	3,606
Oct 27, 2025	32.40	32.42	32.37	32.39	32.39	0.24%	9,673
Oct 24, 2025	32.38	32.38	32.31	32.31	32.31	0.15%	25,125
Oct 23, 2025	32.28	32.31	32.24	32.26	32.26	0.06%	16,565
Oct 22, 2025	32.25	32.26	32.21	32.24	32.24	-0.11%	5,257
Oct 21, 2025	32.26	32.30	32.25	32.28	32.28	0.07%	10,339
Oct 20, 2025	32.24	32.28	32.24	32.26	32.26	0.29%	3,351
Oct 17, 2025	32.05	32.19	32.04	32.17	32.17	0.34%	20,327
Oct 16, 2025	32.14	32.19	32.02	32.06	32.06	-0.28%	9,726
Oct 15, 2025	32.22	32.22	32.09	32.15	32.15	0.07%	7,275
Oct 14, 2025	32.07	32.18	32.07	32.13	32.12	0.02%	6,346