USAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	27.62	27.69	27.62	27.69	27.69	0.18%	264
Dec 23, 2025	27.63	27.67	27.63	27.64	27.64	0.13%	443
Dec 22, 2025	27.41	27.60	27.41	27.60	27.60	0.56%	1,990
Dec 19, 2025	27.48	27.52	27.42	27.45	27.45	0.05%	638
Dec 18, 2025	27.50	27.50	27.44	27.44	27.44	-0.07%	173
Dec 17, 2025	27.48	27.54	27.46	27.46	27.46	0.13%	1,144
Dec 16, 2025	27.45	27.45	27.37	27.42	27.42	-0.22%	13,878
Dec 15, 2025	27.48	27.48	27.48	27.48	27.48	-0.06%	305
Dec 12, 2025	27.55	27.55	27.50	27.50	27.50	0.02%	438
Dec 11, 2025	27.38	27.53	27.38	27.49	27.49	0.42%	1,896
Dec 10, 2025	27.36	27.38	27.36	27.38	27.38	0.06%	228
Dec 9, 2025	27.36	27.43	27.33	27.36	27.36	0.01%	1,706
Dec 8, 2025	27.36	27.38	27.33	27.36	27.36	0.05%	4,929
Dec 5, 2025	27.42	27.42	27.34	27.34	27.34	0.05%	886
Dec 4, 2025	27.17	27.37	27.17	27.33	27.33	0.05%	8,057
Dec 3, 2025	27.31	27.31	27.31	27.31	27.31	0.11%	156
Dec 2, 2025	27.25	27.28	27.23	27.28	27.28	-0.09%	2,916
Dec 1, 2025	27.32	27.33	27.31	27.31	27.31	-0.13%	1,281
Nov 28, 2025	27.34	27.34	27.26	27.34	27.34	0.29%	6,932
Nov 26, 2025	27.54	27.54	27.21	27.26	27.26	0.21%	5,330
Nov 25, 2025	27.13	27.21	27.10	27.20	27.20	0.32%	8,662
Nov 24, 2025	27.09	27.12	27.09	27.12	27.12	0.11%	1,036
Nov 21, 2025	27.11	27.16	27.08	27.08	27.08	-0.15%	755
Nov 20, 2025	27.53	27.53	27.11	27.13	27.13	-0.22%	1,307
Nov 19, 2025	27.19	27.19	27.19	27.19	27.19	-0.26%	295
Nov 18, 2025	27.08	27.26	27.08	27.26	27.26	0.28%	430
Nov 17, 2025	27.23	27.28	27.18	27.18	27.18	-0.35%	1,448
Nov 14, 2025	27.32	27.34	27.28	27.28	27.28	-0.29%	3,628
Nov 13, 2025	27.36	27.36	27.36	27.36	27.36	-0.35%	25
Nov 12, 2025	27.45	27.47	27.44	27.45	27.45	-0.13%	5,490
Nov 11, 2025	27.31	27.52	27.31	27.49	27.49	0.20%	2,403
Nov 10, 2025	27.29	27.43	27.29	27.43	27.43	0.59%	718
Nov 7, 2025	27.18	27.27	27.12	27.27	27.27	0.48%	1,178
Nov 6, 2025	27.22	27.22	27.08	27.14	27.14	-0.44%	1,613
Nov 5, 2025	27.16	27.30	27.16	27.26	27.26	0.13%	741
Nov 4, 2025	27.23	27.23	27.23	27.23	27.23	-0.28%	80
Nov 3, 2025	27.29	27.30	27.29	27.30	27.30	-	1,310
Oct 31, 2025	27.34	27.37	27.23	27.30	27.30	0.11%	3,121
Oct 30, 2025	27.23	27.30	27.22	27.27	27.27	0.39%	1,744
Oct 29, 2025	27.23	27.34	27.17	27.17	27.17	-0.55%	936
Oct 28, 2025	27.95	27.95	27.24	27.32	27.32	-0.51%	2,598
Oct 27, 2025	27.43	27.47	27.43	27.46	27.46	-0.65%	814
Oct 24, 2025	27.65	27.66	27.64	27.64	27.63	-0.08%	731
Oct 23, 2025	27.64	27.68	27.64	27.66	27.66	0.35%	2,536
Oct 22, 2025	27.58	27.58	27.44	27.56	27.56	-0.05%	1,717
Oct 21, 2025	27.65	27.67	27.56	27.57	27.57	-1.36%	3,047
Oct 20, 2025	27.87	27.95	27.82	27.95	27.95	0.96%	3,415
Oct 17, 2025	27.74	27.74	27.64	27.69	27.69	-0.50%	6,427
Oct 16, 2025	27.78	27.85	27.78	27.83	27.83	0.53%	5,546
Oct 15, 2025	27.73	27.73	27.68	27.68	27.68	0.37%	761