USAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	27.12	27.36	27.12	27.31	27.31	0.28%	3,452
Jun 25, 2026	27.25	27.25	27.24	27.24	27.24	-0.01%	319
Jun 24, 2026	27.22	27.25	27.19	27.24	27.24	0.11%	10,785
Jun 23, 2026	27.18	27.21	27.17	27.21	27.21	0.23%	387
Jun 22, 2026	27.02	27.15	27.02	27.15	27.15	0.03%	5,659
Jun 18, 2026	27.15	27.15	27.14	27.14	27.14	-0.31%	267
Jun 17, 2026	27.25	27.25	27.23	27.23	27.23	-0.41%	311
Jun 16, 2026	27.33	27.34	27.31	27.34	27.34	0.01%	1,120
Jun 15, 2026	27.30	27.40	27.29	27.34	27.34	-0.11%	20,860
Jun 12, 2026	27.44	27.44	27.34	27.37	27.37	-0.09%	1,346
Jun 11, 2026	27.41	27.42	27.39	27.39	27.39	0.07%	617
Jun 10, 2026	27.25	27.40	27.25	27.37	27.37	0.05%	2,188
Jun 9, 2026	27.31	27.36	27.28	27.36	27.36	0.26%	3,420
Jun 8, 2026	27.31	27.31	27.29	27.29	27.29	-0.33%	235
Jun 5, 2026	27.43	27.43	27.33	27.38	27.38	-0.18%	2,476
Jun 4, 2026	27.33	27.45	27.33	27.43	27.43	0.23%	757
Jun 3, 2026	27.44	27.44	27.36	27.36	27.36	-0.37%	1,364
Jun 2, 2026	27.47	27.47	27.47	27.47	27.47	-0.04%	115
Jun 1, 2026	27.50	27.50	27.47	27.48	27.47	-0.07%	2,299
May 29, 2026	27.48	27.50	27.48	27.50	27.50	0.09%	8,195
May 28, 2026	27.48	27.48	27.47	27.47	27.47	0.22%	518
May 27, 2026	27.47	27.47	27.39	27.41	27.41	-0.32%	2,149
May 26, 2026	27.48	27.50	27.48	27.50	27.50	-0.01%	1,393
May 22, 2026	27.47	27.50	27.46	27.50	27.50	-0.02%	961
May 21, 2026	27.48	27.51	27.47	27.51	27.51	-0.25%	529
May 20, 2026	27.58	27.58	27.58	27.58	27.58	0.07%	77
May 19, 2026	27.59	27.59	27.56	27.56	27.56	-0.03%	257
May 18, 2026	27.55	27.60	27.52	27.57	27.57	0.48%	929
May 15, 2026	27.38	27.53	27.38	27.43	27.43	-0.52%	2,633
May 14, 2026	27.60	27.62	27.56	27.58	27.58	-0.33%	2,239
May 13, 2026	27.60	27.67	27.60	27.67	27.67	-0.12%	341
May 12, 2026	27.70	27.70	27.70	27.70	27.70	0.06%	75
May 11, 2026	27.65	27.70	27.65	27.68	27.68	0.25%	737
May 8, 2026	27.56	27.65	27.56	27.62	27.62	0.15%	685
May 7, 2026	27.61	27.61	27.56	27.58	27.57	-0.11%	1,280
May 6, 2026	27.56	27.60	27.56	27.60	27.60	0.18%	144
May 5, 2026	27.58	27.59	27.56	27.56	27.56	0.02%	1,467
May 4, 2026	27.29	27.60	27.29	27.55	27.55	-	1,729
May 1, 2026	27.55	27.60	27.52	27.55	27.55	-0.07%	1,805
Apr 30, 2026	27.63	27.63	27.57	27.57	27.57	0.33%	864
Apr 29, 2026	27.46	27.49	27.43	27.48	27.48	0.07%	1,273
Apr 28, 2026	27.45	27.48	27.35	27.46	27.46	0.02%	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	-0.12%	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	0.16%	561
Feb 25, 2026	28.02	28.04	28.01	28.01	28.01	0.07%	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	0.41%	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