USAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	740
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	27.64	-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
Oct 14, 2025	27.53	27.64	27.53	27.58	27.58	0.29%	1,330