(UAE)
NASDAQ: UAE
· Real-Time Price · USD
19.91
-0.07 (-0.35%)
At close: Aug 15, 2025, 3:59 PM
20.18
1.36%
After-hours: Aug 15, 2025, 06:20 PM EDT
UAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 19.89 | 20.02 | 19.83 | 19.98 | 19.98 | 0.25% | 385,559 |
| 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 |
| Aug 11, 2025 | 20.00 | 20.16 | 20.00 | 20.08 | 20.08 | -0.30% | 43,300 |
| Aug 8, 2025 | 20.21 | 20.21 | 20.09 | 20.14 | 20.14 | 0.20% | 58,136 |
| Aug 7, 2025 | 20.21 | 20.22 | 19.97 | 20.10 | 20.10 | -0.74% | 79,612 |
| Aug 6, 2025 | 19.97 | 20.27 | 19.97 | 20.25 | 20.25 | 1.20% | 146,932 |
| Aug 5, 2025 | 20.20 | 20.21 | 19.99 | 20.01 | 20.01 | -0.99% | 600,200 |
| Aug 4, 2025 | 20.00 | 20.25 | 20.00 | 20.21 | 20.21 | 1.30% | 270,112 |
| Aug 1, 2025 | 20.00 | 20.08 | 19.93 | 19.95 | 19.95 | -0.45% | 193,640 |
| Jul 31, 2025 | 20.30 | 20.30 | 20.02 | 20.04 | 20.04 | -1.09% | 132,423 |
| Jul 30, 2025 | 20.20 | 20.42 | 20.14 | 20.26 | 20.26 | 0.55% | 238,038 |
| Jul 29, 2025 | 20.27 | 20.29 | 20.10 | 20.15 | 20.15 | -0.84% | 211,201 |
| Jul 28, 2025 | 20.35 | 20.36 | 20.22 | 20.32 | 20.32 | -0.15% | 294,928 |
| Jul 25, 2025 | 20.23 | 20.36 | 20.23 | 20.35 | 20.35 | 1.19% | 99,837 |
| Jul 24, 2025 | 20.12 | 20.13 | 20.09 | 20.11 | 20.11 | 0.00% | 36,830 |
| Jul 23, 2025 | 19.98 | 20.11 | 19.98 | 20.11 | 20.11 | 1.57% | 133,643 |
| Jul 22, 2025 | 19.85 | 19.85 | 19.74 | 19.80 | 19.80 | -0.50% | 60,751 |
| Jul 21, 2025 | 19.87 | 19.94 | 19.84 | 19.90 | 19.90 | -0.40% | 97,081 |
| Jul 18, 2025 | 19.98 | 20.08 | 19.96 | 19.98 | 19.98 | -0.35% | 96,900 |