UA Stock Prices

Data as of Oct 28, 2026

Last

4.61

Change

+0.06

Open

4.53

Previous

4.55

High

4.63

Low

4.52

Bid

-

Ask

-

Volume

2,050,278

Trades

-

Dividend

2.00

Yield

0.00%

Ex-Div

Mar 23, 2016

Impl Vol

0.648

Hist Vol

0.522

Opt Volume

26

Open Int

25,983

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	4.53	4.63	4.52	4.61	+0.06	2,050,278	26	0.648	0.522
Oct 27, 2026	4.46	4.62	4.41	4.55	+0.09	2,106,482	3,361	0.591	0.522
Oct 26, 2026	4.54	4.65	4.46	4.46	-0.10	1,862,231	481	0.534	0.522
Oct 23, 2026	4.65	4.69	4.50	4.56	-0.17	1,758,888	894	0.532	0.522
Oct 22, 2026	4.54	4.76	4.54	4.73	+0.16	2,419,783	32	0.541	0.520
Oct 21, 2026	4.76	4.76	4.51	4.57	-0.19	1,840,391	222	0.537	0.519
Oct 20, 2026	4.66	4.81	4.66	4.76	+0.13	1,784,296	87	0.536	0.518
Oct 19, 2026	4.67	4.70	4.61	4.63	+0.00	1,970,866	94	0.576	0.517
Oct 16, 2026	4.79	4.83	4.61	4.63	-0.12	1,595,775	315	0.540	0.517
Oct 15, 2026	4.70	4.87	4.69	4.75	+0.09	1,969,138	135	0.627	0.517
Oct 14, 2026	4.70	4.74	4.62	4.66	-0.10	2,241,333	50	0.613	0.516
Oct 13, 2026	4.84	4.90	4.73	4.76	-0.03	2,139,376	133	0.601	0.516
Oct 12, 2026	4.75	4.84	4.69	4.79	+0.01	1,952,900	90	0.549	0.516
Oct 9, 2026	4.77	4.85	4.67	4.78	+0.04	1,969,246	331	0.389	0.517
Oct 8, 2026	4.63	4.77	4.61	4.74	+0.04	2,679,724	189	0.490	0.517
Oct 7, 2026	4.78	4.78	4.64	4.70	-0.02	3,002,779	145	0.551	0.517
Oct 6, 2026	4.62	4.75	4.59	4.72	+0.15	2,997,350	146	0.556	0.518
Oct 5, 2026	4.56	4.59	4.46	4.57	-0.02	2,272,693	382	0.582	0.517
Oct 2, 2026	4.58	4.72	4.48	4.59	+0.00	3,863,346	311	0.462	0.517
Oct 1, 2026	4.33	4.60	4.28	4.53	+0.18	5,192,360	122	0.513	0.517
Sep 30, 2026	4.25	4.40	4.19	4.35	+0.13	2,550,643	398	0.578	0.516
Sep 29, 2026	4.23	4.26	4.16	4.22	-0.02	2,672,017	349	0.811	0.515
Sep 28, 2026	4.35	4.40	4.18	4.24	-0.13	3,767,083	668	0.707	0.515
Sep 25, 2026	4.43	4.50	4.34	4.37	-0.06	3,315,783	3,361	0.463	0.516
Sep 24, 2026	4.51	4.51	4.38	4.43	-0.02	2,673,009	659	0.514	0.516
Sep 23, 2026	4.60	4.62	4.44	4.45	-0.18	2,870,213	184	0.264	0.516
Sep 22, 2026	4.78	4.81	4.63	4.63	-0.05	2,875,443	476	0.517	0.515
Sep 21, 2026	4.80	4.82	4.60	4.68	-0.12	2,958,685	182	0.481	0.515
Sep 18, 2026	4.83	4.90	4.75	4.80	-0.04	4,063,180	1,183	0.455	0.514
Sep 17, 2026	4.96	4.96	4.75	4.84	-0.03	1,922,144	180	0.480	0.514
Sep 16, 2026	4.83	4.98	4.83	4.87	+0.06	1,840,729	72	0.565	0.514
Sep 15, 2026	4.89	4.94	4.79	4.81	-0.10	1,838,409	2,327	0.392	0.514
Sep 14, 2026	4.97	5.04	4.90	4.91	-0.08	1,802,110	295	0.507	0.514
Sep 11, 2026	4.97	5.04	4.87	4.99	+0.15	1,919,726	86	0.462	0.515
Sep 10, 2026	4.76	4.85	4.68	4.84	+0.04	2,403,908	173	0.308	0.514
Sep 9, 2026	4.90	5.00	4.78	4.80	-0.15	1,835,858	187	0.501	0.514
Sep 8, 2026	5.11	5.15	4.93	4.95	+0.00	2,230,340	480	0.522	0.513
Sep 4, 2026	5.04	5.14	5.04	5.12	+0.02	1,695,161	61	0.464	0.513
Sep 3, 2026	5.06	5.19	5.01	5.10	+0.07	2,151,633	831	0.524	0.514
Sep 2, 2026	4.81	5.06	4.81	5.03	+0.23	2,525,083	487	0.504	0.514
Sep 1, 2026	4.88	4.88	4.75	4.80	-0.13	3,006,740	503	0.477	0.512
Aug 31, 2026	4.91	5.00	4.85	4.93	-0.01	2,482,400	349	0.506	0.512
Aug 28, 2026	4.99	5.04	4.94	4.94	-0.02	2,162,436	181	0.403	0.512
Aug 27, 2026	5.02	5.08	4.91	4.96	-0.06	2,192,144	292	0.461	0.512
Aug 26, 2026	5.05	5.11	5.00	5.02	+0.02	1,755,380	655	0.506	0.512
Aug 25, 2026	5.15	5.18	5.00	5.00	-0.23	2,337,708	770	0.500	0.513
Aug 24, 2026	5.29	5.33	5.18	5.23	-0.01	2,056,071	634	0.491	0.511
Aug 21, 2026	5.18	5.26	5.09	5.24	+0.09	2,046,382	2,003	0.470	0.511
Aug 20, 2026	5.02	5.16	4.98	5.15	+0.02	2,054,582	301	0.486	0.511
Aug 19, 2026	5.09	5.15	4.98	5.13	+0.19	2,563,685	1,160	0.510	0.511
Aug 18, 2026	5.18	5.25	4.93	4.94	-0.25	3,407,718	1,013	0.435	0.510
Aug 17, 2026	5.22	5.22	5.08	5.19	-0.06	2,246,366	837	0.631	0.507
Aug 14, 2026	5.24	5.28	5.18	5.25	+0.01	2,275,692	250	0.481	0.510
Aug 13, 2026	5.25	5.31	5.17	5.24	+0.12	2,571,162	378	0.564	0.511
Aug 12, 2026	5.20	5.25	5.08	5.12	-0.08	2,850,130	730	0.486	0.510
Aug 11, 2026	5.51	5.57	5.19	5.20	-0.48	4,293,240	3,137	0.559	0.510
Aug 10, 2026	5.92	5.95	5.49	5.68	-0.25	3,176,157	1,439	0.614	0.504
Aug 7, 2026	6.00	6.18	5.62	5.93	-0.34	5,608,242	1,579	0.685	0.538
Aug 6, 2026	6.67	6.67	6.22	6.27	-0.34	5,662,774	735	0.754	0.535
Aug 5, 2026	6.76	6.76	6.60	6.61	-0.09	2,350,059	17	0.930	0.532
Aug 4, 2026	6.61	6.71	6.57	6.70	+0.07	2,918,826	197	0.796	0.532
Aug 3, 2026	6.61	6.81	6.56	6.63	+0.14	2,252,858	358	0.752	0.533
Jul 31, 2026	6.68	6.68	6.48	6.49	-0.19	1,909,587	84	0.774	0.533
Jul 30, 2026	6.81	6.81	6.46	6.68	-0.23	2,190,203	22	0.723	0.532
Jul 29, 2026	6.93	7.03	6.62	6.91	-0.06	2,266,524	144	0.726	0.532
Jul 28, 2026	7.00	7.06	6.91	6.97	+0.04	2,093,618	68	0.753	0.533

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Mar 23, 2016	Apr 7, 2016	2.00	8.00	0.00%
Jun 21, 2012	Jul 9, 2012	2.00	8.00	0.00%

Split History

Split Date	Factor	Announced
Apr 15, 2014	0.500	Mar 17, 2014
Jul 10, 2012	0.500	Jun 11, 2012