USAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	27.45	27.48	27.35	27.48	27.48	0.09%	5,363
Apr 27, 2026	27.40	27.57	27.40	27.46	27.46	0.20%	15,235
Apr 24, 2026	27.40	27.40	27.40	27.40	27.40	-0.24%	79
Apr 23, 2026	27.47	27.47	27.47	27.47	27.47	0.11%	87
Apr 22, 2026	27.54	27.54	27.44	27.44	27.44	-0.05%	1,087
Apr 21, 2026	27.52	27.52	27.45	27.45	27.45	-0.45%	900
Apr 20, 2026	27.55	27.58	27.55	27.58	27.58	-0.02%	116
Apr 17, 2026	27.57	27.64	27.53	27.58	27.58	0.06%	1,832
Apr 16, 2026	27.57	27.57	27.57	27.57	27.57	0.04%	6
Apr 15, 2026	27.58	27.58	27.52	27.56	27.56	0.05%	1,531
Apr 14, 2026	27.40	27.55	27.40	27.54	27.54	0.33%	1,548
Apr 13, 2026	27.36	27.49	27.36	27.45	27.45	0.15%	1,545
Apr 10, 2026	27.43	27.43	27.41	27.41	27.41	-0.24%	1,712
Apr 9, 2026	27.45	27.54	27.45	27.48	27.48	0.19%	370
Apr 8, 2026	27.50	27.50	27.37	27.43	27.43	-0.18%	1,064
Apr 7, 2026	27.60	27.60	27.46	27.48	27.48	-0.07%	908
Apr 6, 2026	27.57	27.57	27.48	27.50	27.50	0.22%	2,333
Apr 2, 2026	27.47	27.47	27.44	27.44	27.44	-0.09%	163
Apr 1, 2026	27.41	27.46	27.37	27.46	27.46	0.33%	3,018
Mar 31, 2026	27.28	27.41	27.28	27.37	27.37	0.82%	435
Mar 30, 2026	27.20	27.22	27.15	27.15	27.15	-0.17%	27,983
Mar 27, 2026	27.25	27.25	27.16	27.20	27.20	0.48%	338
Mar 26, 2026	27.14	27.15	27.05	27.07	27.07	-0.33%	9,601
Mar 25, 2026	27.17	27.18	27.16	27.16	27.15	0.18%	1,914
Mar 24, 2026	27.14	27.14	27.11	27.11	27.11	-0.22%	843
Mar 23, 2026	27.12	27.18	27.07	27.16	27.16	-0.23%	6,552
Mar 20, 2026	27.37	27.37	27.20	27.23	27.23	-0.92%	8,952
Mar 19, 2026	27.50	27.50	27.29	27.48	27.48	-0.83%	5,031
Mar 18, 2026	27.78	27.78	27.71	27.71	27.71	-0.68%	150
Mar 17, 2026	27.89	27.96	27.88	27.90	27.90	0.18%	8,010
Mar 16, 2026	27.90	27.97	27.85	27.85	27.85	-0.23%	3,208
Mar 13, 2026	28.02	28.02	27.89	27.92	27.92	-0.13%	1,363
Mar 12, 2026	28.12	28.12	27.95	27.95	27.95	-0.53%	10,754
Mar 11, 2026	28.13	28.14	28.03	28.10	28.10	-0.06%	3,273
Mar 10, 2026	28.12	28.12	28.12	28.12	28.12	0.05%	87
Mar 9, 2026	28.00	28.10	27.95	28.10	28.10	-0.10%	6,274
Mar 6, 2026	28.13	28.13	28.13	28.13	28.13	0.45%	230
Mar 5, 2026	28.00	28.08	27.95	28.01	28.01	-0.28%	15,812
Mar 4, 2026	28.09	28.11	28.02	28.09	28.09	0.18%	826
Mar 3, 2026	27.81	28.09	27.79	28.03	28.03	-0.81%	5,843
Mar 2, 2026	28.05	28.26	28.05	28.26	28.26	0.42%	460
Feb 27, 2026	28.30	28.30	28.08	28.15	28.15	0.32%	2,449
Feb 26, 2026	28.05	28.09	28.05	28.06	28.05	0.17%	561
Feb 25, 2026	28.02	28.04	28.01	28.01	28.01	0.06%	16,164
Feb 24, 2026	27.96	28.01	27.96	27.99	27.99	-0.14%	457
Feb 23, 2026	28.09	28.09	28.00	28.03	28.03	0.42%	3,434
Feb 20, 2026	27.85	27.99	27.85	27.91	27.91	0.39%	2,690
Feb 19, 2026	27.86	27.86	27.78	27.81	27.81	0.14%	2,940
Feb 18, 2026	27.70	27.88	27.70	27.77	27.77	0.23%	2,439
Feb 17, 2026	27.64	27.77	27.64	27.70	27.70	-0.64%	988
Feb 13, 2026	27.88	27.88	27.88	27.88	27.88	0.71%	178
Feb 12, 2026	27.71	27.71	27.62	27.69	27.69	-0.57%	4,269
Feb 11, 2026	27.83	27.89	27.82	27.85	27.85	0.15%	12,215
Feb 10, 2026	27.92	27.92	27.76	27.80	27.80	-0.20%	8,375
Feb 9, 2026	27.53	27.90	27.53	27.86	27.86	0.82%	1,488
Feb 6, 2026	27.59	27.63	27.58	27.63	27.63	0.78%	1,539
Feb 5, 2026	27.51	27.51	27.42	27.42	27.42	-0.72%	1,534
Feb 4, 2026	27.62	27.62	27.59	27.62	27.62	-0.03%	1,552
Feb 3, 2026	27.54	27.63	27.52	27.63	27.63	0.92%	5,663
Feb 2, 2026	27.42	27.42	27.37	27.37	27.37	-1.00%	632
Jan 30, 2026	27.84	27.91	27.55	27.65	27.65	-2.39%	9,517
Jan 29, 2026	28.07	28.36	28.07	28.33	28.33	0.14%	1,419
Jan 28, 2026	28.26	28.31	28.24	28.29	28.29	0.57%	19,491
Jan 27, 2026	27.96	28.13	27.96	28.13	28.13	0.75%	1,028
Jan 26, 2026	27.96	28.02	27.89	27.92	27.92	0.28%	6,772
Jan 23, 2026	27.81	27.88	27.81	27.84	27.84	0.39%	4,956
Jan 22, 2026	27.69	27.74	27.69	27.74	27.74	0.31%	1,092
Jan 21, 2026	27.71	27.76	27.61	27.65	27.65	0.29%	1,415
Jan 20, 2026	27.46	27.60	27.46	27.57	27.57	0.37%	2,358
Jan 16, 2026	27.45	27.49	27.36	27.47	27.47	0.16%	6,278
Jan 15, 2026	27.32	27.46	27.32	27.43	27.43	-	11,346
Jan 14, 2026	27.43	27.43	27.43	27.43	27.43	0.20%	226
Jan 13, 2026	27.47	27.47	27.35	27.37	27.37	0.23%	3,305
Jan 12, 2026	27.42	27.42	27.31	27.31	27.31	0.36%	1,819
Jan 9, 2026	27.21	27.29	27.15	27.21	27.21	0.11%	1,949
Jan 8, 2026	27.12	27.22	27.12	27.18	27.18	0.33%	3,351
Jan 7, 2026	27.10	27.10	27.09	27.09	27.09	-0.29%	304
Jan 6, 2026	27.14	27.17	27.08	27.17	27.17	0.43%	5,968
Jan 5, 2026	26.84	27.05	26.84	27.05	27.05	0.80%	2,248
Jan 2, 2026	26.85	26.89	26.74	26.84	26.84	0.13%	2,841
Dec 31, 2025	26.95	26.95	26.76	26.81	26.80	-0.28%	7,584
Dec 30, 2025	27.09	27.09	26.85	26.88	26.88	-2.34%	3,905
Dec 29, 2025	27.53	27.53	27.53	27.53	26.85	-0.85%	159
Dec 26, 2025	30.40	30.40	27.69	27.76	27.08	0.26%	2,772
Dec 24, 2025	27.62	27.69	27.62	27.69	27.02	0.18%	264
Dec 23, 2025	27.63	27.67	27.63	27.64	26.97	0.13%	443
Dec 22, 2025	27.41	27.60	27.41	27.60	26.93	0.56%	1,990
Dec 19, 2025	27.48	27.52	27.42	27.45	26.78	0.05%	638
Dec 18, 2025	27.50	27.50	27.44	27.44	26.77	-0.07%	173
Dec 17, 2025	27.48	27.54	27.46	27.46	26.79	0.13%	1,144
Dec 16, 2025	27.45	27.45	27.37	27.42	26.75	-0.22%	13,878
Dec 15, 2025	27.48	27.48	27.48	27.48	26.81	-0.06%	305
Dec 12, 2025	27.55	27.55	27.50	27.50	26.83	0.02%	438
Dec 11, 2025	27.38	27.53	27.38	27.49	26.82	0.42%	1,896
Dec 10, 2025	27.36	27.38	27.36	27.38	26.71	0.06%	228
Dec 9, 2025	27.36	27.43	27.33	27.36	26.69	0.01%	1,706
Dec 8, 2025	27.36	27.38	27.33	27.36	26.69	0.05%	4,929
Dec 5, 2025	27.42	27.42	27.34	27.34	26.67	0.05%	886
Dec 4, 2025	27.17	27.37	27.17	27.33	26.66	0.05%	8,057
Dec 3, 2025	27.31	27.31	27.31	27.31	26.65	0.11%	156