(UAE)
NASDAQ: UAE
· Real-Time Price · USD
18.91
-0.03 (-0.16%)
At close: Sep 09, 2025, 3:59 PM
18.69
-1.16%
After-hours: Sep 09, 2025, 06:18 PM EDT
UAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 18.98 | 19.06 | 18.77 | 18.91 | 18.91 | -0.16% | 596,852 |
| Sep 8, 2025 | 19.09 | 19.09 | 18.91 | 18.94 | 18.94 | -1.15% | 98,743 |
| Sep 5, 2025 | 19.33 | 19.40 | 19.13 | 19.16 | 19.16 | -0.21% | 161,900 |
| Sep 4, 2025 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | 0.89% | 29,600 |
| Sep 3, 2025 | 19.19 | 19.19 | 18.99 | 19.03 | 19.03 | -0.57% | 138,609 |
| Sep 2, 2025 | 19.23 | 19.27 | 19.01 | 19.14 | 19.14 | -1.24% | 371,624 |
| Aug 29, 2025 | 19.49 | 19.49 | 19.38 | 19.38 | 19.38 | -0.77% | 67,345 |
| Aug 28, 2025 | 19.64 | 19.68 | 19.51 | 19.53 | 19.53 | -0.76% | 130,647 |
| Aug 27, 2025 | 19.61 | 19.76 | 19.61 | 19.68 | 19.68 | -0.35% | 169,514 |
| Aug 26, 2025 | 19.80 | 19.87 | 19.54 | 19.75 | 19.75 | -0.40% | 887,919 |
| Aug 25, 2025 | 19.96 | 19.96 | 19.83 | 19.83 | 19.83 | -0.65% | 128,542 |
| Aug 22, 2025 | 19.80 | 20.00 | 19.80 | 19.96 | 19.96 | 1.06% | 156,300 |
| Aug 21, 2025 | 19.75 | 19.81 | 19.73 | 19.75 | 19.75 | -0.25% | 94,417 |
| Aug 20, 2025 | 19.89 | 19.89 | 19.71 | 19.80 | 19.80 | -0.20% | 170,610 |
| Aug 19, 2025 | 19.93 | 19.93 | 19.82 | 19.84 | 19.84 | -0.65% | 150,200 |
| Aug 18, 2025 | 19.90 | 19.97 | 19.86 | 19.97 | 19.97 | 0.30% | 179,400 |
| Aug 15, 2025 | 19.96 | 19.96 | 19.89 | 19.91 | 19.91 | -0.35% | 88,900 |
| Aug 14, 2025 | 19.89 | 20.02 | 19.83 | 19.98 | 19.98 | 0.25% | 385,660 |
| Aug 13, 2025 | 20.03 | 20.03 | 19.87 | 19.93 | 19.93 | -1.09% | 74,227 |
| Aug 12, 2025 | 20.12 | 20.15 | 20.08 | 20.15 | 20.15 | 0.35% | 141,900 |