Atlas America Fund (USAF)
NASDAQ: USAF · Real-Time Price · USD
26.55
-0.08 (-0.32%)
Jul 25, 2025, 4:00 PM - Market closed
USAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 26.50 | 26.58 | 26.49 | 26.55 | 26.55 | -0.33% | 4,353 |
| Jul 24, 2025 | 26.66 | 26.66 | 26.63 | 26.63 | 26.63 | -0.16% | 715 |
| Jul 23, 2025 | 26.73 | 26.73 | 26.66 | 26.68 | 26.68 | -0.11% | 1,929 |
| Jul 22, 2025 | 26.75 | 26.75 | 26.62 | 26.71 | 26.71 | 0.29% | 2,494 |
| Jul 21, 2025 | 26.58 | 26.63 | 26.58 | 26.63 | 26.63 | 0.33% | 1,229 |
| Jul 18, 2025 | 26.56 | 26.56 | 26.53 | 26.54 | 26.54 | 0.19% | 4,137 |
| Jul 17, 2025 | 26.47 | 26.51 | 26.47 | 26.49 | 26.49 | -0.09% | 1,687 |
| Jul 16, 2025 | 26.54 | 26.55 | 26.49 | 26.52 | 26.52 | 0.30% | 1,803 |
| Jul 15, 2025 | 26.45 | 26.46 | 26.39 | 26.44 | 26.44 | -0.21% | 2,211 |
| Jul 14, 2025 | 26.62 | 26.62 | 26.47 | 26.49 | 26.49 | - | 4,293 |
| Jul 11, 2025 | 26.50 | 26.51 | 26.47 | 26.49 | 26.49 | 0.23% | 2,105 |
| Jul 10, 2025 | 26.42 | 26.43 | 26.42 | 26.43 | 26.43 | -0.08% | 1,913 |
| Jul 9, 2025 | 26.42 | 26.47 | 26.42 | 26.45 | 26.45 | -0.13% | 4,053 |
| Jul 8, 2025 | 26.55 | 26.55 | 26.48 | 26.49 | 26.49 | -0.06% | 2,460 |
| Jul 7, 2025 | 26.54 | 26.54 | 26.44 | 26.50 | 26.50 | 0.26% | 4,711 |
| Jul 3, 2025 | 26.21 | 26.49 | 26.21 | 26.43 | 26.43 | -0.13% | 9,770 |
| Jul 2, 2025 | 26.26 | 26.47 | 26.26 | 26.47 | 26.47 | 0.30% | 592 |
| Jul 1, 2025 | 26.47 | 26.48 | 26.33 | 26.39 | 26.39 | -0.47% | 6,168 |
| Jun 30, 2025 | 26.20 | 26.51 | 26.20 | 26.51 | 26.51 | 0.61% | 1,986 |
| Jun 27, 2025 | 26.35 | 26.42 | 26.28 | 26.35 | 26.35 | -0.50% | 1,855 |
| Jun 26, 2025 | 26.36 | 26.48 | 26.36 | 26.48 | 26.48 | 0.65% | 2,291 |
| Jun 25, 2025 | 26.29 | 26.33 | 26.24 | 26.31 | 26.31 | -0.46% | 10,344 |
| Jun 24, 2025 | 26.40 | 26.43 | 26.30 | 26.43 | 26.43 | -0.25% | 6,315 |
| Jun 23, 2025 | 26.56 | 26.57 | 26.44 | 26.50 | 26.50 | -0.09% | 3,196 |
| Jun 20, 2025 | 26.60 | 26.60 | 26.49 | 26.52 | 26.52 | 0.17% | 802 |
| Jun 18, 2025 | 26.65 | 26.65 | 26.47 | 26.48 | 26.48 | -0.24% | 2,048 |
| Jun 17, 2025 | 26.50 | 26.57 | 26.45 | 26.54 | 26.54 | 0.03% | 8,163 |
| Jun 16, 2025 | 26.74 | 26.74 | 26.50 | 26.53 | 26.53 | -0.41% | 4,253 |
| Jun 13, 2025 | 26.52 | 26.64 | 26.52 | 26.64 | 26.64 | 0.43% | 3,872 |
| Jun 12, 2025 | 26.57 | 26.57 | 26.48 | 26.53 | 26.53 | 0.09% | 6,664 |
| Jun 11, 2025 | 26.42 | 26.50 | 26.41 | 26.50 | 26.50 | 0.30% | 5,090 |
| Jun 10, 2025 | 26.43 | 26.47 | 26.40 | 26.42 | 26.42 | 0.08% | 5,153 |
| Jun 9, 2025 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | 0.34% | 2,331 |
| Jun 6, 2025 | 26.95 | 26.95 | 26.30 | 26.31 | 26.31 | -0.49% | 2,658 |
| Jun 5, 2025 | 26.17 | 26.49 | 26.17 | 26.44 | 26.44 | 0.21% | 9,307 |
| Jun 4, 2025 | 26.31 | 26.44 | 26.31 | 26.39 | 26.39 | -0.21% | 8,917 |
| Jun 3, 2025 | 26.67 | 26.67 | 26.37 | 26.44 | 26.44 | -0.19% | 9,771 |
| Jun 2, 2025 | 26.30 | 26.50 | 26.30 | 26.49 | 26.49 | 0.61% | 5,279 |
| May 30, 2025 | 26.45 | 26.45 | 26.30 | 26.33 | 26.33 | -0.04% | 4,767 |
| May 29, 2025 | 26.36 | 26.39 | 26.33 | 26.34 | 26.34 | 0.11% | 4,381 |
| May 28, 2025 | 26.33 | 26.34 | 26.27 | 26.31 | 26.31 | -0.11% | 7,848 |
| May 27, 2025 | 26.51 | 26.51 | 26.32 | 26.34 | 26.34 | -0.64% | 10,170 |
| May 23, 2025 | 26.27 | 26.51 | 26.27 | 26.51 | 26.51 | 0.51% | 1,304 |
| May 22, 2025 | 26.39 | 26.39 | 26.38 | 26.38 | 26.38 | -0.25% | 530 |
| May 21, 2025 | 26.45 | 26.47 | 26.44 | 26.44 | 26.44 | 0.06% | 791 |
| May 20, 2025 | 26.44 | 26.44 | 26.40 | 26.43 | 26.43 | 0.38% | 3,533 |
| May 19, 2025 | 26.25 | 26.33 | 26.25 | 26.33 | 26.33 | 0.30% | 6,280 |
| May 16, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | 173 |
| May 15, 2025 | 26.14 | 26.25 | 26.14 | 26.25 | 26.25 | 0.50% | 3,702 |
| May 14, 2025 | 26.11 | 26.13 | 26.09 | 26.12 | 26.12 | -0.59% | 2,568 |