United Bancorporation of Alabama, Inc. (UBAB)
OTCMKTS
· Delayed Price · Currency is USD
51.85
-0.05 (-0.10%)
Apr 29, 2026, 9:30 AM EST
UBAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.80 | 51.90 | 51.76 | 51.90 | 51.90 | 0.19% | 1,331 |
| Apr 27, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -1.31% | 272 |
| Apr 22, 2026 | 52.25 | 52.49 | 51.14 | 52.49 | 52.49 | -0.51% | 4,000 |
| Apr 21, 2026 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | -0.92% | 210 |
| Apr 20, 2026 | 52.25 | 53.25 | 52.10 | 53.25 | 53.25 | 2.40% | 2,113 |
| Apr 17, 2026 | 52.24 | 52.25 | 52.00 | 52.00 | 52.00 | -0.48% | 1,159 |
| Apr 16, 2026 | 51.30 | 52.25 | 51.30 | 52.25 | 52.25 | 1.85% | 3,900 |
| Apr 15, 2026 | 51.27 | 51.50 | 51.27 | 51.30 | 51.30 | - | 1,275 |
| Apr 14, 2026 | 50.76 | 51.30 | 50.76 | 51.30 | 51.30 | 1.89% | 385 |
| Apr 13, 2026 | 51.29 | 51.30 | 50.35 | 50.35 | 50.35 | -1.56% | 2,630 |
| Apr 10, 2026 | 50.55 | 51.15 | 50.55 | 51.15 | 51.15 | 1.65% | 2,027 |
| Apr 9, 2026 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | 0.14% | 382 |
| Apr 8, 2026 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 0.20% | 110 |
| Apr 7, 2026 | 50.00 | 50.15 | 50.00 | 50.15 | 50.15 | 0.20% | 1,123 |
| Apr 2, 2026 | 49.79 | 50.05 | 49.79 | 50.05 | 50.05 | 0.94% | 444 |
| Apr 1, 2026 | 49.75 | 49.75 | 49.45 | 49.58 | 49.58 | -0.14% | 7,327 |
| Mar 31, 2026 | 49.61 | 49.94 | 49.50 | 49.65 | 49.65 | 0.08% | 4,072 |
| Mar 30, 2026 | 50.00 | 50.00 | 49.60 | 49.61 | 49.61 | -2.25% | 8,439 |
| Mar 27, 2026 | 49.30 | 50.90 | 49.30 | 50.75 | 50.75 | -0.49% | 1,958 |
| Mar 26, 2026 | 50.90 | 51.00 | 50.90 | 51.00 | 51.00 | 4.06% | 5,900 |
| Mar 23, 2026 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | -0.18% | 499 |
| Mar 20, 2026 | 49.10 | 49.11 | 49.10 | 49.10 | 49.10 | -1.80% | 3,200 |
| Mar 17, 2026 | 49.10 | 50.00 | 49.10 | 50.00 | 50.00 | 1.83% | 202 |
| Mar 16, 2026 | 49.60 | 49.87 | 49.10 | 49.10 | 49.10 | -1.01% | 1,000 |
| Mar 13, 2026 | 50.10 | 50.20 | 49.60 | 49.60 | 49.60 | -1.00% | 3,700 |
| Mar 12, 2026 | 50.35 | 50.35 | 50.10 | 50.10 | 50.10 | -1.28% | 1,001 |
| Mar 10, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | -0.65% | 100 |
| Mar 9, 2026 | 51.10 | 51.10 | 51.08 | 51.08 | 51.08 | -0.04% | 600 |
| Mar 6, 2026 | 51.50 | 51.50 | 51.10 | 51.10 | 51.10 | -0.78% | 3,000 |
| Mar 5, 2026 | 51.60 | 51.60 | 51.50 | 51.50 | 51.50 | - | 542 |
| Mar 4, 2026 | 51.50 | 51.70 | 51.50 | 51.50 | 51.50 | -0.39% | 700 |
| Mar 3, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | -0.08% | 3,285 |
| Mar 2, 2026 | 51.70 | 51.75 | 51.70 | 51.74 | 51.74 | -0.12% | 1,801 |
| Feb 27, 2026 | 51.70 | 51.80 | 51.70 | 51.80 | 51.80 | 0.19% | 1,365 |
| Feb 26, 2026 | 51.50 | 51.70 | 51.50 | 51.70 | 51.70 | 0.39% | 1,002 |
| Feb 25, 2026 | 51.99 | 51.99 | 51.50 | 51.50 | 51.50 | -0.96% | 1,800 |
| Feb 23, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 118 |
| Feb 17, 2026 | 51.72 | 52.00 | 51.72 | 52.00 | 52.00 | 1.12% | 2,170 |
| Feb 13, 2026 | 51.84 | 51.84 | 51.42 | 51.42 | 51.42 | -0.46% | 250 |
| Feb 12, 2026 | 51.40 | 51.98 | 51.40 | 51.66 | 51.66 | 0.66% | 2,550 |
| Feb 11, 2026 | 51.35 | 51.35 | 51.32 | 51.32 | 51.32 | -1.02% | 615 |
| Feb 10, 2026 | 51.16 | 51.85 | 51.16 | 51.85 | 51.85 | 0.68% | 2,269 |
| Feb 9, 2026 | 51.10 | 51.50 | 51.10 | 51.50 | 51.50 | 0.88% | 3,505 |
| Feb 6, 2026 | 51.25 | 51.25 | 51.05 | 51.05 | 51.05 | -0.39% | 13,585 |
| Feb 5, 2026 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | -0.49% | 265 |
| Feb 4, 2026 | 51.75 | 52.00 | 51.50 | 51.50 | 51.50 | 0.10% | 13,400 |
| Feb 3, 2026 | 51.45 | 51.45 | 51.10 | 51.45 | 51.45 | -0.58% | 4,629 |
| Feb 2, 2026 | 51.90 | 52.00 | 51.75 | 51.75 | 51.75 | -0.48% | 3,669 |
| Jan 30, 2026 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | -1.27% | 1,136 |
| Jan 28, 2026 | 52.70 | 52.79 | 52.67 | 52.67 | 52.67 | -0.15% | 28,402 |
| Jan 27, 2026 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | 0.15% | 20,038 |
| Jan 26, 2026 | 52.50 | 52.94 | 52.50 | 52.67 | 52.67 | -0.15% | 2,137 |
| Jan 23, 2026 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | 0.48% | 4,152 |
| Jan 22, 2026 | 52.57 | 53.17 | 52.50 | 52.50 | 52.50 | - | 4,106 |
| Jan 21, 2026 | 52.05 | 52.50 | 52.05 | 52.50 | 52.50 | 0.19% | 1,304 |
| Jan 16, 2026 | 52.05 | 52.42 | 52.05 | 52.40 | 52.40 | 0.67% | 1,748 |
| Jan 15, 2026 | 52.15 | 52.24 | 52.05 | 52.05 | 52.05 | 0.06% | 12,051 |
| Jan 14, 2026 | 51.99 | 52.15 | 51.99 | 52.02 | 52.02 | 0.23% | 6,609 |
| Jan 13, 2026 | 52.27 | 52.27 | 51.90 | 51.90 | 51.90 | -0.48% | 4,574 |
| Jan 12, 2026 | 52.15 | 52.50 | 52.15 | 52.15 | 52.15 | -0.02% | 1,985 |
| Jan 9, 2026 | 52.30 | 52.30 | 52.15 | 52.16 | 52.16 | -0.36% | 1,477 |
| Jan 8, 2026 | 52.50 | 52.50 | 52.35 | 52.35 | 52.35 | - | 1,000 |
| Jan 7, 2026 | 52.80 | 52.80 | 52.35 | 52.35 | 52.35 | -0.95% | 5,296 |
| Jan 6, 2026 | 52.90 | 52.90 | 52.85 | 52.85 | 52.85 | 0.09% | 1,693 |
| Jan 5, 2026 | 52.80 | 52.80 | 52.78 | 52.80 | 52.80 | -0.19% | 2,165 |
| Jan 2, 2026 | 53.05 | 53.05 | 52.90 | 52.90 | 52.90 | -0.56% | 1,150 |
| Dec 31, 2025 | 53.48 | 53.48 | 53.20 | 53.20 | 53.20 | -0.56% | 1,675 |
| Dec 30, 2025 | 53.60 | 53.60 | 53.50 | 53.50 | 52.80 | -0.28% | 2,503 |
| Dec 29, 2025 | 53.90 | 53.90 | 53.60 | 53.65 | 52.95 | 0.10% | 438 |
| Dec 26, 2025 | 53.60 | 53.80 | 53.55 | 53.60 | 52.90 | 0.09% | 1,600 |
| Dec 24, 2025 | 53.61 | 53.61 | 53.55 | 53.55 | 52.85 | -0.37% | 2,848 |
| Dec 23, 2025 | 53.85 | 53.85 | 53.75 | 53.75 | 53.05 | -0.19% | 3,815 |
| Dec 22, 2025 | 54.00 | 54.00 | 53.85 | 53.85 | 53.15 | 0.09% | 8,870 |
| Dec 19, 2025 | 53.90 | 53.90 | 53.80 | 53.80 | 53.10 | -0.19% | 400 |
| Dec 18, 2025 | 53.80 | 53.90 | 53.80 | 53.90 | 53.19 | 0.25% | 1,507 |
| Dec 17, 2025 | 53.90 | 53.90 | 53.76 | 53.77 | 53.06 | -0.25% | 1,250 |
| Dec 15, 2025 | 54.05 | 54.05 | 53.84 | 53.90 | 53.19 | - | 34,375 |
| Dec 12, 2025 | 53.75 | 53.90 | 53.51 | 53.90 | 53.19 | 0.28% | 6,400 |
| Dec 11, 2025 | 53.50 | 53.75 | 53.45 | 53.75 | 53.05 | 0.67% | 5,902 |
| Dec 10, 2025 | 53.31 | 53.39 | 53.31 | 53.39 | 52.69 | 0.15% | 1,299 |
| Dec 9, 2025 | 53.31 | 53.31 | 53.31 | 53.31 | 52.61 | 0.11% | 125 |
| Dec 8, 2025 | 53.15 | 53.50 | 53.15 | 53.25 | 52.55 | 0.28% | 67,289 |
| Dec 5, 2025 | 53.00 | 53.10 | 53.00 | 53.10 | 52.41 | 0.23% | 1,081 |
| Dec 3, 2025 | 52.75 | 52.98 | 52.75 | 52.98 | 52.29 | -0.82% | 628 |
| Dec 2, 2025 | 52.99 | 53.45 | 52.95 | 53.42 | 52.72 | 1.44% | 13,033 |
| Dec 1, 2025 | 52.75 | 52.85 | 52.66 | 52.66 | 51.97 | -0.17% | 4,576 |
| Nov 26, 2025 | 52.85 | 52.85 | 52.75 | 52.75 | 52.06 | -0.28% | 3,960 |
| Nov 25, 2025 | 53.51 | 53.51 | 52.75 | 52.90 | 52.21 | -2.04% | 21,136 |
| Nov 24, 2025 | 53.50 | 54.00 | 53.50 | 54.00 | 53.29 | 0.93% | 42,283 |
| Nov 21, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.80 | -0.87% | 145 |
| Nov 19, 2025 | 53.75 | 53.97 | 53.50 | 53.97 | 53.26 | 0.04% | 3,100 |
| Nov 18, 2025 | 54.20 | 54.20 | 53.75 | 53.95 | 53.24 | -0.09% | 6,549 |
| Nov 17, 2025 | 53.50 | 54.00 | 53.35 | 54.00 | 53.29 | -0.74% | 1,725 |
| Nov 14, 2025 | 54.10 | 54.40 | 54.10 | 54.40 | 53.69 | 0.31% | 6,605 |
| Nov 13, 2025 | 53.94 | 54.23 | 53.94 | 54.23 | 53.52 | 0.87% | 1,090 |
| Nov 12, 2025 | 54.00 | 54.00 | 53.76 | 53.76 | 53.06 | -0.44% | 524 |
| Nov 11, 2025 | 54.00 | 54.00 | 53.50 | 54.00 | 53.29 | - | 900 |
| Nov 10, 2025 | 53.75 | 54.23 | 53.50 | 54.00 | 53.29 | 0.93% | 1,981 |
| Nov 7, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.80 | -2.01% | 263 |
| Nov 5, 2025 | 53.25 | 54.85 | 53.25 | 54.60 | 53.89 | 1.13% | 6,980 |