(UAE)
NASDAQ: UAE
· Real-Time Price · USD
19.04
-0.07 (-0.37%)
At close: Oct 06, 2025, 3:59 PM
19.25
1.10%
After-hours: Oct 06, 2025, 07:28 PM EDT
UAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 19.17 | 19.18 | 19.00 | 19.04 | 19.04 | -0.37% | 221,409 |
| Oct 3, 2025 | 19.11 | 19.20 | 19.05 | 19.11 | 19.11 | 0.16% | 184,600 |
| Oct 2, 2025 | 19.16 | 19.19 | 19.04 | 19.08 | 19.08 | 0.47% | 170,537 |
| Oct 1, 2025 | 19.00 | 19.14 | 18.94 | 18.99 | 18.99 | 0.53% | 912,214 |
| Sep 30, 2025 | 18.90 | 18.95 | 18.81 | 18.89 | 18.89 | 0.37% | 247,000 |
| Sep 29, 2025 | 18.96 | 18.96 | 18.74 | 18.82 | 18.82 | -0.84% | 259,525 |
| Sep 26, 2025 | 18.84 | 19.02 | 18.84 | 18.98 | 18.98 | 0.74% | 13,400 |
| Sep 25, 2025 | 18.80 | 18.86 | 18.67 | 18.84 | 18.84 | 0.86% | 547,802 |
| Sep 24, 2025 | 18.98 | 18.98 | 18.67 | 18.68 | 18.68 | -2.40% | 362,921 |
| Sep 23, 2025 | 19.39 | 19.40 | 19.12 | 19.14 | 19.14 | -2.10% | 721,119 |
| Sep 22, 2025 | 19.51 | 19.63 | 19.48 | 19.55 | 19.55 | 0.41% | 232,939 |
| Sep 19, 2025 | 19.44 | 19.48 | 19.41 | 19.47 | 19.47 | 0.57% | 144,100 |
| Sep 18, 2025 | 19.28 | 19.36 | 19.23 | 19.36 | 19.36 | 1.04% | 299,326 |
| Sep 17, 2025 | 19.27 | 19.27 | 19.08 | 19.16 | 19.16 | -0.83% | 206,822 |
| Sep 16, 2025 | 19.22 | 19.33 | 19.13 | 19.32 | 19.32 | 0.63% | 503,215 |
| Sep 15, 2025 | 19.39 | 19.39 | 19.13 | 19.20 | 19.20 | 0.16% | 201,604 |
| Sep 12, 2025 | 19.26 | 19.33 | 19.12 | 19.17 | 19.17 | 0.84% | 78,725 |
| Sep 11, 2025 | 19.01 | 19.10 | 18.99 | 19.01 | 19.01 | 0.85% | 93,643 |
| Sep 10, 2025 | 18.86 | 18.99 | 18.81 | 18.85 | 18.85 | -0.32% | 81,200 |
| Sep 9, 2025 | 18.98 | 19.06 | 18.77 | 18.91 | 18.91 | -0.16% | 590,617 |
Page 1 of 136