The highest closing price for UAE all-time was $21.48, on February 18. The latest price is $19.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2026 | $19.33 | $19.83 | $19.17 | $19.71 | 964,500 |
August 2026 | $19.28 | $20.14 | $19.18 | $19.45 | 4,862,000 |
July 2026 | $19.01 | $19.50 | $18.62 | $18.93 | 3,995,600 |
June 2026 | $18.36 | $20.40 | $17.71 | $19.01 | 8,069,700 |
May 2026 | $18.56 | $19.13 | $17.81 | $18.87 | 8,811,500 |
April 2026 | $17.88 | $19.86 | $17.54 | $18.58 | 10,256,000 |
March 2026 | $19.61 | $19.84 | $16.71 | $18.02 | 29,994,200 |
February 2026 | $20.08 | $21.54 | $20.07 | $20.63 | 9,593,900 |
January 2026 | $18.62 | $20.08 | $18.50 | $19.80 | 5,063,200 |
December 2025 | $17.73 | $19.02 | $17.66 | $18.47 | 6,074,400 |
November 2025 | $18.67 | $18.87 | $17.67 | $17.78 | 3,689,000 |
October 2025 | $18.18 | $19.32 | $18.12 | $18.83 | 4,768,700 |
September 2025 | $18.40 | $18.78 | $17.86 | $18.07 | 5,384,100 |
August 2025 | $19.14 | $19.40 | $18.54 | $18.54 | 4,217,000 |
July 2025 | $17.71 | $19.54 | $17.68 | $19.18 | 4,218,000 |
June 2025 | $17.02 | $17.92 | $16.26 | $17.91 | 4,638,800 |
May 2025 | $16.38 | $17.31 | $16.38 | $17.18 | 4,921,200 |
April 2025 | $15.65 | $16.64 | $14.24 | $16.54 | 2,921,200 |
March 2025 | $16.05 | $16.14 | $15.25 | $15.70 | 5,229,000 |
February 2025 | $15.86 | $16.36 | $15.75 | $16.14 | 3,003,500 |
January 2025 | $15.15 | $15.99 | $15.08 | $15.75 | 2,543,000 |
December 2024 | $14.28 | $15.42 | $14.07 | $15.22 | 1,939,300 |
November 2024 | $14.11 | $14.40 | $13.90 | $14.37 | 1,567,800 |
October 2024 | $14.04 | $14.14 | $13.45 | $13.94 | 554,600 |
September 2024 | $13.90 | $14.37 | $13.70 | $14.03 | 1,128,900 |
Daily pricing data for UAE dates back to 5/1/2014, and may be incomplete.