UVE - Universal Insurance Holdings, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 18, 201726.2026.5526.0526.2026.20112,126
Dec 14, 201726.2026.2025.3025.3525.35288,700
Dec 13, 201726.0526.3025.9026.1526.15178,100
Dec 12, 201725.9026.2025.6526.1026.10161,000
Dec 11, 201725.9526.0025.4325.8025.80223,600
Dec 08, 201725.9026.0025.5525.9525.95103,500
Dec 07, 201725.7026.0525.5525.7025.70186,100
Dec 06, 201726.2526.5026.0026.1026.10174,000
Dec 05, 201726.6026.6026.0126.2526.25191,000
Dec 04, 201726.6527.0526.4026.4026.40200,400
Dec 01, 201726.4026.4525.3826.3026.30155,600
Nov 30, 201726.9026.9026.3326.4026.40212,200
Nov 29, 201726.6527.2526.5026.8026.80203,700
Nov 28, 201726.1526.6326.0026.5026.50207,600
Nov 27, 201726.2026.4526.0526.2026.20148,700
Nov 24, 201726.3526.5025.9026.2526.25100,600
Nov 24, 20170.27 Dividend
Nov 22, 201726.7026.8526.4026.6026.33210,400
Nov 21, 201726.4527.0026.2526.7526.48234,000
Nov 20, 201726.0026.4025.8526.3526.08172,800
Nov 17, 201724.8026.0324.8025.9525.69304,900
Nov 16, 201725.2025.5524.6524.7524.50330,000
Nov 15, 201725.0025.4824.9525.2524.99222,700
Nov 14, 201725.4025.4524.9025.0024.75351,300
Nov 13, 201724.9525.5324.7025.4025.14245,100
Nov 10, 201725.2525.4524.9525.2524.99256,200
Nov 09, 201723.4025.2523.0525.2524.99479,900
Nov 08, 201723.2023.5823.1023.4023.16161,000
Nov 07, 201723.4024.0023.2523.4023.16220,800
Nov 06, 201723.3023.5023.1023.3023.06207,600
Nov 03, 201723.4023.5022.9523.3023.06226,300
Nov 02, 201723.7023.7523.2023.4023.16189,600
Nov 01, 201724.0524.3023.5023.6523.41146,000
Oct 31, 201723.9524.4523.8523.8523.61232,500
Oct 30, 201724.3524.6023.9324.0523.81215,200
Oct 27, 201724.4524.5524.1524.5024.25192,200
Oct 26, 201724.1024.7524.0024.5524.30180,600
Oct 25, 201723.9524.3023.4623.9523.71221,700
Oct 24, 201724.1524.3023.7023.8523.61162,400
Oct 23, 201724.1024.3023.8024.1023.86252,200
Oct 20, 201725.0025.0024.2024.2023.95238,700
Oct 19, 201724.6024.9524.4524.7024.45172,000
Oct 18, 201724.5025.0524.5024.7524.50286,300
Oct 17, 201724.6024.6024.1524.4024.15207,700
Oct 16, 201724.2524.9024.2524.4024.15299,600
Oct 13, 201724.2024.5523.9524.2524.00173,200
Oct 12, 201724.0024.2523.8024.2023.95190,600
Oct 11, 201723.5024.1523.5023.9523.71306,500
Oct 10, 201723.4023.9023.3523.6523.41223,500
Oct 09, 201723.2023.5023.1523.4023.16232,300
Oct 06, 201723.3023.6023.0523.2022.96173,500
Oct 05, 201723.1523.3022.9023.2523.01225,600
Oct 04, 201723.4023.7023.1023.1522.92270,100
Oct 03, 201723.7523.8023.0523.4023.16263,500
Oct 02, 201722.9023.8022.8523.8023.56341,600
Sep 29, 201723.0023.2022.7523.0022.77240,600
Sep 28, 201722.6023.2522.2023.1022.87326,700
Sep 27, 201722.1022.9821.7522.6522.42390,800
Sep 26, 201721.6022.0521.5021.8021.58181,000
Sep 25, 201721.1022.0821.1021.7021.48521,400
Sep 22, 201720.4021.3320.2521.2521.03374,000
Sep 21, 201720.6020.8520.3020.4020.19258,000
Sep 20, 201720.6020.9020.5520.6520.44362,000
Sep 19, 201720.4020.6520.4020.6520.44445,000
Sep 18, 201721.1521.1520.3520.4020.19707,900
Sep 15, 201721.0021.4520.9521.2521.03553,400
Sep 14, 201720.9021.0520.7020.9520.74329,600
Sep 13, 201720.4521.4520.3121.0020.79590,700
Sep 12, 201720.0020.5019.5520.4020.19759,800
Sep 11, 201720.3520.9519.6020.0519.852,296,500
Sep 11, 20170.14 Dividend
Sep 08, 201715.9018.3015.0817.8517.533,416,100
Sep 07, 201718.6018.6015.6516.5016.202,203,800
Sep 06, 201718.0519.2517.5518.6518.321,464,000
Sep 05, 201720.0020.0017.5018.4018.071,646,000
Sep 01, 201721.4521.9821.4021.5521.16205,100
Aug 31, 201722.5522.5521.2521.4521.07425,100
Aug 30, 201722.5522.7522.3522.5522.15145,500
Aug 29, 201722.3522.7522.1522.6522.24149,100
Aug 28, 201722.8522.8522.4522.5522.15158,000
Aug 25, 201722.4023.0022.3522.9022.49180,800
Aug 24, 201722.6522.7022.4022.4022.0093,200
Aug 23, 201722.7522.9522.5022.5522.15118,000
Aug 22, 201722.8523.0022.7022.8522.44215,200
Aug 21, 201723.1523.3022.6522.8522.44128,600
Aug 18, 201722.5023.3522.5023.2022.78139,100
Aug 17, 201722.8523.1522.6522.7022.29144,800
Aug 16, 201723.4023.6522.8022.8522.44123,100
Aug 15, 201723.6023.7523.1023.3022.88141,300
Aug 14, 201722.7523.6522.7523.6023.18163,800
Aug 11, 201722.7523.5522.3322.6522.24363,200
Aug 10, 201723.2523.3522.8522.8522.44189,400
Aug 09, 201723.3523.6023.1023.3522.93204,600
Aug 08, 201723.6024.0523.5023.5023.08168,500
Aug 07, 201724.3024.4023.6523.6523.23156,500
Aug 04, 201724.5024.6524.1524.2023.77194,800
Aug 03, 201723.4024.7523.4024.4023.96332,800
Aug 02, 201723.5023.7022.8523.3522.93197,000
Aug 01, 201724.0024.2523.0023.7023.28243,900
Jul 31, 201723.7024.0023.5023.8523.42200,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...