USAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	27.25	27.28	27.23	27.28	26.62	-0.09%	2,916
Dec 1, 2025	27.32	27.33	27.31	27.31	26.64	-0.13%	1,281
Nov 28, 2025	27.34	27.34	27.26	27.34	26.67	0.29%	6,932
Nov 26, 2025	27.54	27.54	27.21	27.26	26.60	0.21%	5,330
Nov 25, 2025	27.13	27.21	27.10	27.20	26.54	0.32%	8,662