(UAE)
NASDAQ: UAE
· Real-Time Price · USD
19.38
-0.15 (-0.77%)
At close: Aug 29, 2025, 3:59 PM
19.40
0.10%
After-hours: Aug 29, 2025, 07:44 PM EDT
UAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 19.49 | 19.49 | 19.38 | 19.38 | 19.38 | -0.77% | 67,237 |
| 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 |
| 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 |