CVR Partners Stock Price History
NYSE: UANIndustrialsAgricultural ChemicalsUSD
124.75-1.07 (-0.85%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
UAN price history at a glance
The price history for CVR Partners (UAN) on this page begins on April 4, 2011, when the stock closed at $175.50; it most recently closed at $124.75 on October 5, 2026. The highest price in this record is $310.00, reached on January 30, 2012; the latest close is 59.8% below that peak. Across the 14 complete calendar years in the table, UAN finished higher in 6 and lower in 8. Its best year was 2021 (+416.2%) and its worst was 2020 (-46.4%).
Over roughly 16 years the share price changed -28.9%, a -2.2% compound annual price return (excluding dividends). In the last 12 months alone, UAN has gained 34.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2011
- $310.00
- Date of high
- Jan 30, 2012
- Low since 2011
- $5.70
- Date of low
- Nov 2, 2020
- 52-week high
- $139.50
- 52-week low
- $89.20
- IPO year
- 2011
- Last close
- $124.75
UAN returns
1 week
-0.06%
1 month
-6.32%
3 months
+7.24%
6 months
+5.34%
Year to date
+21.71%
1 year
+34.76%
3 years
+50.54%
5 years
+55.84%
UAN price return, excluding dividends.
UAN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 124.75 | +22.91% |
| 2025 | 101.50 | +31.87% |
| 2024 | 76.97 | +17.51% |
| 2023 | 65.50 | -34.88% |
| 2022 | 100.58 | +21.64% |
| 2021 | 82.69 | +416.17% |
| 2020 | 16.02 | -46.42% |
| 2019 | 29.90 | -16.71% |
| 2018 | 35.90 | +9.45% |
| 2017 | 32.80 | -45.42% |
| 2016 | 60.10 | -24.97% |
| 2015 | 80.10 | -18.01% |
| 2014 | 97.70 | -42.56% |
| 2013 | 170.10 | -34.60% |
| 2012 | 260.10 | +4.79% |
| 2011* | 248.20 | +41.42% |
* Partial year: the record begins after the start of 2011; return measured from the first available close.
2026 return is year to date.
UAN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 125.00 | 128.08 | 123.00 | 124.75 | -0.85% | |
| 126.24 | 126.97 | 125.82 | 125.82 | +0.43% | |
| 126.67 | 127.16 | 125.00 | 125.28 | 0.00% | |
| 126.25 | 127.00 | 124.80 | 125.28 | -0.52% | |
| 126.03 | 128.07 | 125.00 | 125.93 | +0.89% | |
| 124.49 | 125.45 | 124.49 | 124.82 | +0.19% | |
| 124.99 | 124.99 | 122.84 | 124.58 | +0.65% | |
| 124.70 | 126.41 | 123.45 | 123.78 | +0.06% | |
| 123.50 | 124.40 | 123.32 | 123.71 | +0.11% | |
| 122.12 | 124.21 | 122.00 | 123.58 | +0.72% | |
| 126.00 | 126.00 | 121.05 | 122.70 | -2.63% | |
| 126.89 | 128.56 | 124.84 | 126.01 | -1.42% | |
| 128.88 | 131.00 | 127.50 | 127.83 | -0.79% | |
| 129.94 | 132.16 | 128.00 | 128.85 | -0.19% | |
| 132.01 | 132.01 | 127.80 | 129.10 | -3.59% | |
| 135.00 | 135.00 | 131.07 | 133.91 | -1.69% | |
| 133.00 | 136.21 | 131.99 | 136.21 | +2.58% | |
| 135.32 | 135.41 | 132.00 | 132.78 | -1.34% | |
| 132.01 | 135.60 | 132.01 | 134.58 | +1.49% | |
| 136.47 | 136.47 | 132.02 | 132.61 | -2.41% | |
| 135.30 | 135.88 | 134.60 | 135.88 | +0.04% | |
| 135.00 | 136.82 | 134.42 | 135.83 | +2.01% | |
| 133.00 | 134.48 | 132.74 | 133.16 | +0.20% | |
| 131.00 | 133.47 | 131.00 | 132.90 | +1.61% | |
| 130.17 | 131.98 | 130.17 | 130.80 | -0.54% | |
| 132.49 | 132.77 | 130.47 | 131.51 | -1.81% | |
| 130.80 | 134.29 | 130.00 | 133.93 | +2.83% | |
| 127.51 | 130.50 | 126.50 | 130.25 | +3.05% | |
| 126.42 | 127.50 | 125.39 | 126.40 | +0.89% | |
| 125.34 | 126.77 | 124.76 | 125.28 | -0.79% | |
| 126.00 | 126.80 | 124.28 | 126.28 | +0.04% | |
| 126.50 | 127.00 | 125.87 | 126.23 | +0.08% | |
| 125.74 | 128.43 | 124.18 | 126.13 | +0.85% | |
| 125.89 | 127.00 | 124.00 | 125.07 | -0.66% | |
| 125.00 | 127.45 | 124.70 | 125.90 | +1.13% | |
| 122.93 | 124.98 | 122.91 | 124.49 | +1.82% | |
| 121.50 | 122.78 | 120.70 | 122.27 | +0.96% | |
| 123.00 | 125.64 | 120.98 | 121.11 | -0.96% | |
| 123.74 | 126.49 | 121.82 | 122.29 | -0.98% | |
| 119.99 | 123.50 | 118.76 | 123.50 | +3.93% | |
| 118.79 | 119.95 | 117.54 | 118.83 | -0.59% | |
| 120.40 | 121.00 | 119.06 | 119.53 | -0.53% | |
| 115.19 | 120.99 | 115.19 | 120.17 | +2.70% | |
| 117.78 | 119.90 | 116.65 | 117.01 | -7.55% | |
| 127.09 | 129.65 | 126.50 | 126.57 | +0.06% | |
| 126.60 | 128.50 | 126.10 | 126.50 | -0.08% | |
| 127.01 | 128.79 | 125.00 | 126.60 | +0.40% | |
| 126.49 | 127.10 | 124.55 | 126.09 | +0.41% | |
| 129.90 | 130.40 | 123.65 | 125.57 | -2.65% | |
| 128.03 | 129.33 | 126.00 | 128.99 | +0.79% | |
| 125.00 | 128.48 | 125.00 | 127.98 | +4.42% | |
| 122.25 | 122.56 | 120.85 | 122.56 | +0.64% | |
| 120.48 | 122.33 | 119.25 | 121.78 | +1.44% | |
| 121.00 | 123.06 | 119.17 | 120.05 | -2.45% | |
| 124.62 | 125.00 | 121.99 | 123.06 | -0.68% | |
| 122.89 | 124.56 | 121.26 | 123.90 | +0.85% | |
| 121.21 | 122.86 | 120.65 | 122.86 | +1.89% | |
| 120.00 | 121.98 | 119.97 | 120.58 | +0.10% | |
| 119.63 | 121.98 | 119.63 | 120.46 | +1.21% | |
| 120.00 | 120.20 | 118.00 | 119.02 | +0.19% | |
| 116.88 | 118.79 | 115.85 | 118.79 | +2.26% | |
| 115.11 | 117.45 | 115.11 | 116.16 | +0.86% | |
| 115.35 | 118.80 | 115.17 | 115.17 | -2.40% | |
| 116.00 | 118.50 | 116.00 | 118.00 | +1.44% | |
| 115.19 | 117.50 | 113.98 | 116.33 | +0.08% | |
| 118.01 | 118.01 | 113.26 | 116.24 | -1.45% | |
| 116.57 | 118.50 | 115.23 | 117.95 | +2.63% | |
| 114.76 | 117.67 | 114.76 | 114.93 | +0.59% | |
| 114.36 | 114.87 | 111.90 | 114.26 | +0.23% | |
| 112.43 | 117.50 | 112.07 | 114.00 | +2.10% | |
| 111.45 | 113.00 | 110.79 | 111.65 | +0.15% | |
| 113.00 | 113.21 | 111.01 | 111.48 | -0.83% | |
| 109.91 | 114.49 | 109.00 | 112.41 | +2.68% | |
| 109.56 | 111.00 | 107.20 | 109.48 | -0.06% | |
| 108.33 | 110.28 | 107.81 | 109.55 | +1.40% | |
| 109.46 | 110.16 | 107.72 | 108.04 | -1.81% | |
| 110.00 | 111.55 | 110.00 | 110.03 | +0.02% | |
| 111.30 | 112.00 | 109.26 | 110.01 | -1.25% | |
| 111.96 | 112.68 | 110.30 | 111.40 | +0.11% | |
| 110.44 | 114.58 | 110.44 | 111.28 | +0.23% | |
| 111.57 | 111.57 | 109.32 | 111.03 | -0.31% | |
| 111.66 | 112.25 | 107.00 | 111.38 | -1.00% | |
| 113.44 | 114.20 | 112.30 | 112.51 | -0.82% | |
| 117.71 | 119.50 | 112.40 | 113.44 | -2.63% | |
| 118.53 | 118.99 | 116.10 | 116.51 | -0.22% | |
| 116.49 | 117.50 | 114.52 | 116.77 | +0.48% | |
| 118.50 | 120.19 | 116.21 | 116.21 | -2.02% | |
| 122.20 | 122.20 | 118.25 | 118.61 | -1.72% | |
| 120.66 | 122.00 | 120.35 | 120.68 | -0.88% | |
| 119.55 | 123.28 | 119.55 | 121.75 | +1.84% | |
| 119.96 | 121.24 | 116.50 | 119.55 | -0.37% | |
| 122.96 | 123.63 | 119.20 | 119.99 | -1.08% | |
| 121.41 | 122.55 | 120.10 | 121.30 | -1.20% | |
| 123.48 | 125.00 | 121.06 | 122.77 | +0.41% | |
| 122.25 | 122.27 | 120.14 | 122.27 | -1.17% | |
| 123.89 | 125.04 | 122.26 | 123.72 | -1.16% | |
| 122.91 | 125.48 | 122.30 | 125.17 | +1.97% | |
| 122.00 | 123.98 | 122.00 | 122.75 | +0.74% | |
| 126.07 | 129.60 | 121.44 | 121.85 | -3.92% | |
| 126.71 | 128.80 | 124.82 | 126.82 | +0.33% | |
| 129.78 | 131.23 | 125.13 | 126.40 | -2.39% | |
| 127.76 | 129.75 | 127.48 | 129.50 | +2.29% | |
| 128.99 | 132.24 | 125.50 | 126.60 | -3.03% | |
| 133.90 | 133.90 | 129.07 | 130.55 | -1.66% | |
| 132.00 | 133.79 | 128.22 | 132.76 | +0.43% | |
| 122.84 | 132.19 | 122.10 | 132.19 | +4.72% | |
| 127.24 | 128.82 | 125.00 | 126.23 | -0.87% | |
| 128.89 | 130.09 | 126.50 | 127.34 | -2.35% | |
| 133.45 | 134.00 | 129.00 | 130.40 | -3.46% | |
| 133.77 | 136.00 | 132.95 | 135.08 | +0.28% | |
| 130.00 | 135.29 | 128.00 | 134.70 | +5.23% | |
| 129.00 | 129.74 | 126.55 | 128.00 | -0.63% | |
| 133.00 | 135.86 | 128.81 | 128.81 | -3.35% | |
| 134.16 | 139.26 | 131.71 | 133.27 | -0.72% | |
| 135.00 | 136.70 | 133.66 | 134.23 | -0.10% | |
| 130.83 | 134.99 | 130.49 | 134.37 | +2.41% | |
| 131.21 | 133.12 | 129.24 | 131.21 | +0.74% | |
| 126.89 | 130.62 | 126.89 | 130.24 | +2.29% | |
| 127.34 | 128.59 | 124.17 | 127.32 | +0.25% | |
| 121.38 | 128.27 | 121.35 | 127.00 | +3.37% | |
| 123.73 | 125.28 | 122.15 | 122.86 | -0.11% | |
| 124.80 | 125.17 | 119.00 | 122.99 | -2.81% | |
| 124.98 | 127.50 | 123.68 | 126.54 | +2.26% | |
| 122.74 | 124.50 | 120.50 | 123.74 | +3.79% | |
| 126.00 | 126.50 | 118.83 | 119.22 | -5.43% | |
| 121.59 | 130.92 | 121.45 | 126.07 | +6.45% | |
| 121.30 | 121.30 | 117.06 | 118.43 | -0.90% | |
| 126.07 | 127.38 | 119.18 | 119.50 | -6.27% | |
| 121.23 | 127.50 | 121.01 | 127.50 | -2.30% | |
| 130.00 | 132.06 | 128.22 | 130.50 | +0.60% | |
| 127.31 | 130.69 | 126.40 | 129.72 | +2.95% | |
| 127.99 | 130.77 | 124.99 | 126.00 | +1.67% | |
| 124.65 | 131.24 | 121.50 | 123.93 | -2.16% | |
| 136.60 | 137.85 | 125.59 | 126.67 | -8.46% | |
| 138.00 | 139.50 | 137.00 | 138.37 | +1.00% | |
| 136.00 | 137.95 | 135.16 | 137.00 | +0.26% | |
| 139.00 | 139.00 | 135.15 | 136.65 | -1.08% | |
| 133.11 | 138.84 | 132.75 | 138.14 | +2.37% | |
| 129.93 | 135.73 | 129.33 | 134.94 | +5.78% | |
| 123.94 | 128.53 | 121.00 | 127.57 | -0.13% | |
| 131.89 | 132.06 | 127.26 | 127.74 | -2.68% | |
| 134.89 | 136.78 | 131.26 | 131.26 | -0.95% | |
| 129.30 | 133.79 | 126.44 | 132.52 | +2.74% | |
| 131.00 | 134.50 | 128.31 | 128.99 | -1.83% | |
| 129.00 | 135.51 | 128.04 | 131.40 | +0.31% | |
| 136.00 | 137.87 | 129.70 | 131.00 | -5.76% | |
| 132.05 | 139.50 | 132.00 | 139.00 | +7.98% | |
| 117.45 | 129.35 | 116.91 | 128.73 | +11.95% | |
| 118.47 | 120.50 | 114.00 | 114.99 | -1.42% | |
| 131.24 | 131.24 | 115.45 | 116.65 | -7.97% | |
| 121.65 | 130.64 | 121.00 | 126.75 | +5.79% | |
| 112.39 | 120.60 | 110.50 | 119.81 | +6.97% | |
| 112.30 | 112.75 | 110.62 | 112.00 | +0.91% | |
| 105.49 | 111.00 | 103.62 | 110.99 | +4.82% | |
| 101.30 | 106.11 | 101.30 | 105.89 | +6.36% | |
| 101.65 | 101.87 | 98.82 | 99.56 | -1.93% | |
| 98.85 | 101.52 | 97.75 | 101.52 | +1.27% | |
| 101.01 | 101.19 | 98.00 | 100.25 | +0.48% | |
| 96.30 | 101.12 | 96.00 | 99.77 | +3.59% | |
| 99.30 | 100.33 | 96.31 | 96.31 | -4.45% | |
| 107.17 | 107.17 | 99.00 | 100.80 | -6.22% | |
| 103.15 | 110.19 | 99.00 | 107.49 | -0.46% | |
| 107.75 | 110.77 | 107.50 | 107.99 | +0.93% | |
| 109.27 | 109.48 | 106.21 | 107.00 | -1.71% | |
| 110.83 | 112.40 | 107.00 | 108.86 | -1.65% | |
| 110.58 | 112.04 | 107.51 | 110.69 | +0.66% | |
| 109.42 | 111.00 | 106.88 | 109.96 | +0.79% | |
| 109.01 | 110.00 | 108.04 | 109.10 | +0.69% | |
| 103.27 | 109.08 | 103.27 | 108.35 | +5.82% | |
| 102.89 | 103.53 | 102.00 | 102.39 | -0.49% | |
| 104.43 | 104.43 | 100.00 | 102.89 | -0.57% | |
| 102.25 | 104.25 | 101.55 | 103.48 | +0.71% | |
| 101.23 | 105.25 | 101.23 | 102.75 | +0.92% | |
| 102.70 | 103.88 | 100.72 | 101.81 | -1.70% | |
| 104.67 | 106.53 | 101.00 | 103.57 | -1.66% | |
| 106.98 | 106.98 | 104.11 | 105.32 | -1.03% | |
| 104.03 | 107.99 | 102.81 | 106.42 | +2.28% | |
| 105.00 | 108.00 | 101.10 | 104.05 | +2.01% | |
| 112.50 | 118.99 | 99.00 | 102.00 | -13.82% | |
| 115.99 | 119.30 | 115.99 | 118.36 | +1.43% | |
| 116.60 | 118.00 | 116.06 | 116.69 | +0.95% | |
| 115.34 | 116.01 | 114.31 | 115.59 | +0.77% | |
| 112.74 | 115.51 | 111.03 | 114.71 | +1.51% | |
| 115.16 | 117.92 | 111.78 | 113.00 | -4.70% | |
| 115.03 | 119.90 | 114.50 | 118.57 | +3.48% | |
| 113.57 | 115.07 | 112.25 | 114.58 | +1.52% | |
| 113.68 | 114.82 | 112.00 | 112.87 | -0.22% | |
| 110.00 | 113.72 | 109.33 | 113.12 | +3.68% | |
| 107.98 | 109.65 | 107.06 | 109.10 | +0.47% | |
| 108.62 | 108.62 | 107.00 | 108.59 | +0.55% | |
| 109.62 | 109.67 | 106.35 | 108.00 | -1.48% | |
| 106.00 | 109.95 | 104.43 | 109.62 | +4.83% | |
| 102.53 | 105.50 | 101.63 | 104.57 | +3.02% | |
| 101.76 | 102.79 | 101.05 | 101.50 | -0.98% | |
| 98.02 | 104.20 | 97.68 | 102.50 | +4.30% | |
| 98.30 | 99.00 | 97.00 | 98.27 | -0.08% | |
| 97.58 | 99.09 | 96.50 | 98.35 | +1.14% | |
| 96.55 | 97.70 | 96.25 | 97.24 | +0.46% | |
| 96.43 | 96.80 | 96.34 | 96.79 | +0.14% | |
| 95.19 | 97.20 | 95.05 | 96.65 | +1.24% | |
| 95.54 | 96.00 | 95.28 | 95.47 | -0.01% | |
| 95.74 | 95.92 | 95.00 | 95.48 | +0.37% | |
| 95.22 | 96.00 | 94.78 | 95.13 | +0.40% | |
| 94.78 | 95.60 | 94.00 | 94.75 | -0.03% | |
| 95.99 | 95.99 | 94.51 | 94.78 | -0.82% | |
| 96.00 | 96.00 | 94.92 | 95.56 | +0.07% | |
| 94.89 | 96.00 | 94.89 | 95.49 | +0.67% | |
| 94.38 | 95.33 | 93.85 | 94.85 | +1.38% | |
| 93.57 | 94.18 | 93.43 | 93.56 | -0.44% | |
| 94.10 | 94.55 | 93.51 | 93.97 | -0.39% | |
| 94.30 | 95.00 | 93.66 | 94.34 | +0.07% | |
| 95.30 | 95.46 | 93.43 | 94.27 | -0.76% | |
| 95.50 | 95.50 | 94.54 | 94.99 | -0.09% | |
| 96.11 | 97.34 | 94.55 | 95.08 | +0.28% | |
| 96.47 | 96.47 | 94.50 | 94.81 | -0.61% | |
| 97.00 | 97.37 | 95.00 | 95.39 | -1.21% | |
| 95.60 | 96.75 | 95.60 | 96.56 | +1.36% | |
| 94.50 | 96.75 | 94.50 | 95.26 | +0.80% | |
| 97.00 | 97.48 | 94.00 | 94.50 | -2.86% | |
| 97.75 | 99.16 | 96.74 | 97.28 | -0.16% | |
| 97.99 | 98.46 | 96.51 | 97.44 | +0.07% | |
| 98.50 | 99.26 | 96.56 | 97.37 | -1.15% | |
| 99.04 | 99.47 | 98.50 | 98.50 | -0.39% | |
| 97.30 | 100.89 | 95.80 | 98.89 | +1.47% | |
| 99.79 | 100.89 | 97.00 | 97.46 | -1.72% | |
| 97.17 | 99.85 | 97.03 | 99.17 | +1.35% | |
| 97.68 | 98.48 | 96.71 | 97.85 | +0.79% | |
| 96.84 | 97.72 | 96.50 | 97.08 | -0.33% | |
| 96.69 | 97.66 | 95.27 | 97.40 | +0.20% | |
| 95.15 | 98.26 | 94.60 | 97.21 | -2.47% | |
| 100.00 | 100.82 | 98.92 | 99.67 | +0.05% | |
| 99.45 | 99.86 | 98.73 | 99.62 | +0.51% | |
| 98.08 | 99.77 | 98.08 | 99.11 | +1.06% | |
| 98.80 | 99.00 | 97.31 | 98.07 | -0.58% | |
| 96.25 | 99.00 | 95.05 | 98.64 | +4.17% | |
| 95.90 | 96.00 | 94.06 | 94.69 | -0.18% | |
| 95.00 | 96.00 | 94.00 | 94.86 | +3.38% | |
| 92.00 | 92.83 | 91.44 | 91.76 | -0.12% | |
| 92.40 | 92.95 | 91.51 | 91.87 | -0.30% | |
| 93.64 | 94.51 | 92.15 | 92.15 | -1.46% | |
| 94.08 | 95.00 | 93.02 | 93.52 | -0.06% | |
| 91.05 | 93.99 | 91.05 | 93.58 | +0.73% | |
| 91.26 | 92.90 | 90.51 | 92.90 | +1.36% | |
| 91.19 | 92.50 | 91.01 | 91.65 | +0.43% | |
| 90.31 | 91.85 | 90.31 | 91.26 | +1.06% | |
| 90.89 | 91.85 | 90.01 | 90.30 | -0.15% | |
| 91.47 | 91.47 | 90.01 | 90.44 | -0.06% | |
| 91.00 | 91.10 | 89.20 | 90.49 | -0.11% | |
| 91.43 | 92.51 | 90.29 | 90.59 | -1.90% | |
| 92.01 | 94.00 | 91.25 | 92.34 | -0.25% | |
| 94.07 | 94.50 | 92.45 | 92.57 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the UAN chart for longer ranges.