The closing price for UAE since January 1, 2023 and last year was $16.46, on December 31. It was up 15.3% in that time. The latest price is $17.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of January 20 2025 | $16.99 | $17.18 | $16.94 | $17.16 | 513,500 |
Week of January 13 2025 | $16.72 | $17.04 | $16.68 | $16.98 | 472,100 |
Week of January 06 2025 | $16.52 | $16.75 | $16.35 | $16.62 | 789,600 |
Week of December 30 2024 | $16.51 | $16.52 | $16.30 | $16.39 | 217,400 |
Week of December 23 2024 | $16.33 | $16.55 | $16.23 | $16.41 | 139,500 |
Week of December 16 2024 | $16.13 | $16.67 | $16.01 | $16.29 | 886,546 |
Week of December 09 2024 | $15.47 | $15.52 | $15.21 | $15.47 | 524,385 |
Week of December 02 2024 | $15.44 | $15.54 | $15.34 | $15.46 | 329,349 |
Week of November 25 2024 | $15.34 | $15.56 | $15.31 | $15.54 | 451,724 |
Week of November 18 2024 | $15.33 | $15.57 | $15.24 | $15.34 | 843,740 |
Week of November 11 2024 | $15.33 | $15.45 | $15.24 | $15.30 | 179,622 |
Week of November 04 2024 | $15.10 | $15.34 | $15.02 | $15.31 | 83,901 |
Week of October 28 2024 | $15.05 | $15.31 | $15.02 | $15.25 | 115,025 |
Week of October 21 2024 | $14.85 | $14.90 | $14.66 | $14.71 | 79,863 |
Week of October 14 2024 | $14.84 | $14.98 | $14.79 | $14.86 | 74,627 |
Week of October 07 2024 | $14.61 | $14.93 | $14.54 | $14.74 | 109,810 |
Week of September 30 2024 | $15.26 | $15.28 | $14.57 | $14.57 | 554,919 |
Week of September 23 2024 | $15.28 | $15.47 | $15.19 | $15.41 | 82,954 |
Week of September 16 2024 | $15.09 | $15.53 | $15.01 | $15.38 | 379,098 |
Week of September 09 2024 | $14.97 | $15.14 | $14.81 | $15.09 | 100,140 |
Week of September 02 2024 | $15.03 | $15.32 | $14.99 | $15.07 | 196,801 |
Week of August 26 2024 | $14.90 | $15.00 | $14.71 | $14.98 | 159,949 |
Week of August 19 2024 | $14.50 | $14.96 | $14.46 | $14.87 | 210,382 |
Week of August 12 2024 | $14.44 | $14.62 | $14.38 | $14.49 | 100,402 |
Week of August 05 2024 | $13.74 | $14.50 | $13.55 | $14.45 | 156,803 |
Daily pricing data for UAE dates back to 5/1/2014, and may be incomplete.
