ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

UVE Universal Insurance Holdings Inc

21.57
-0.28 (-1.28%)
Last Updated: 13:02:01
Delayed by 15 minutes

UVE Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 20 2024 21.85 -0.61 -2.72% 22.42 22.51 21.85 482,005
Sep 19 2024 22.46 -0.30 -1.32% 22.87 22.8799 22.295 121,103
Sep 18 2024 22.76 0.75 3.41% 22.14 23.27 22.01 269,804
Sep 17 2024 22.01 0.47 2.18% 21.65 22.23 21.6175 187,175
Sep 16 2024 21.54 0.53 2.52% 21.12 21.73 21.12 158,115
Sep 13 2024 21.01 0.39 1.89% 20.68 21.05 20.665 128,264
Sep 12 2024 20.62 0.24 1.18% 20.49 20.77 20.37 96,477
Sep 11 2024 20.38 -0.81 -3.82% 21.08 21.08 20.352 109,302
Sep 10 2024 21.19 -0.21 -0.98% 21.44 21.70 21.19 104,099
Sep 09 2024 21.40 0.65 3.13% 20.85 21.71 20.8076 143,233
Sep 06 2024 20.75 -0.35 -1.66% 21.135 21.17 20.69 95,584
Sep 05 2024 21.10 0.00 0.00% 21.02 21.205 20.94 105,130
Sep 04 2024 21.10 -0.08 -0.38% 21.11 21.40 21.08 135,187
Sep 03 2024 21.18 -0.21 -0.98% 21.30 21.38 21.08 123,554
Aug 30 2024 21.39 0.14 0.66% 21.44 21.44 21.125 134,044
Aug 29 2024 21.25 0.29 1.38% 21.10 21.371 20.82 146,734
Aug 28 2024 20.96 0.14 0.67% 20.83 21.04 20.735 127,170
Aug 27 2024 20.82 0.03 0.14% 20.78 20.84 20.54 115,773
Aug 26 2024 20.79 -0.27 -1.28% 21.08 21.205 20.78 128,333
Aug 23 2024 21.06 0.54 2.63% 20.55 21.18 20.47 166,671
Aug 22 2024 20.52 -0.09 -0.44% 20.54 20.61 20.435 90,417
Aug 21 2024 20.61 -0.04 -0.19% 20.69 20.84 20.505 115,812
Aug 20 2024 20.65 0.14 0.68% 20.56 20.655 20.39 131,081
Aug 19 2024 20.51 -0.15 -0.73% 20.60 20.8235 20.36 160,187
Aug 16 2024 20.66 0.32 1.57% 20.455 20.68 20.33 334,974
Aug 15 2024 20.34 0.45 2.26% 20.04 20.60 20.04 189,640
Aug 14 2024 19.89 0.40 2.05% 19.45 19.97 19.37 135,363
Aug 13 2024 19.49 0.59 3.12% 19.14 19.52 18.915 192,194
Aug 12 2024 18.90 -0.16 -0.84% 19.05 19.17 18.68 154,959
Aug 09 2024 19.06 0.32 1.71% 18.82 19.12 18.60 243,623
Aug 08 2024 18.74 0.26 1.41% 18.68 18.86 18.54 128,367
Aug 07 2024 18.48 -0.20 -1.07% 18.72 18.84 18.42 137,212
Aug 06 2024 18.68 0.08 0.43% 18.73 18.88 18.46 150,700
Aug 05 2024 18.60 -0.69 -3.58% 18.80 18.86 18.25 268,922
Aug 02 2024 19.29 -0.04 -0.21% 18.89 19.38 18.79 180,594
Aug 01 2024 19.33 -0.48 -2.42% 20.24 20.24 19.23 304,909
Jul 31 2024 19.81 -0.38 -1.88% 20.22 20.37 19.68 268,986
Jul 30 2024 20.19 0.55 2.80% 19.79 20.39 19.55 209,924
Jul 29 2024 19.64 0.54 2.83% 18.98 19.73 18.89 283,883
Jul 26 2024 19.10 -0.89 -4.45% 20.75 21.70 18.7896 455,171
Jul 25 2024 19.99 0.57 2.94% 19.57 20.07 19.57 194,158
Jul 24 2024 19.42 -0.35 -1.77% 19.605 19.76 19.39 182,245
Jul 23 2024 19.77 0.21 1.07% 19.59 19.84 19.41 144,272
Jul 22 2024 19.56 0.36 1.88% 19.29 19.63 19.185 87,587
Jul 19 2024 19.20 -0.56 -2.83% 19.50 19.53 19.12 129,937
Jul 18 2024 19.76 -0.06 -0.30% 19.69 20.086 19.60 151,314
Jul 17 2024 19.82 0.30 1.54% 19.56 19.88 19.50 341,223
Jul 16 2024 19.52 0.33 1.72% 19.35 19.54 19.10 237,296
Jul 15 2024 19.19 0.35 1.86% 19.03 19.355 18.85 219,942
Jul 12 2024 18.84 0.30 1.62% 18.73 19.10 18.58 100,860
Jul 11 2024 18.54 0.41 2.26% 18.41 18.68 18.16 199,719
Jul 10 2024 18.13 0.05 0.28% 18.15 18.19 17.875 143,588
Jul 09 2024 18.08 -0.56 -3.00% 18.51 18.64 17.99 90,138
Jul 08 2024 18.64 0.88 4.95% 17.88 19.60 17.88 249,628
Jul 05 2024 17.76 -0.50 -2.74% 18.17 18.205 17.72 152,405
Jul 03 2024 18.26 -0.03 -0.16% 18.37 18.48 18.05 58,127
Jul 02 2024 18.29 -0.11 -0.60% 18.37 18.385 18.14 104,822
Jul 01 2024 18.40 -0.36 -1.92% 18.82 18.93 18.00 286,287
Jun 28 2024 18.76 0.07 0.37% 18.80 18.84 18.42 341,429
Jun 27 2024 18.69 0.22 1.19% 18.45 18.71 18.37 74,543
Jun 26 2024 18.47 -0.14 -0.75% 18.49 18.505 18.25 166,529
Jun 25 2024 18.61 0.09 0.49% 18.47 18.66 18.32 103,114

Your Recent History

Delayed Upgrade Clock