USAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 14, 2025	27.53	27.64	27.53	27.58	27.58	0.29%	1,330
Oct 13, 2025	27.26	27.53	27.26	27.50	27.50	0.66%	7,394
Oct 10, 2025	27.40	27.40	27.28	27.32	27.32	-0.31%	3,634
Oct 9, 2025	27.51	27.54	27.40	27.40	27.40	-0.49%	6,791
Oct 8, 2025	27.31	27.58	27.31	27.54	27.54	0.38%	2,949
Oct 7, 2025	27.46	27.46	27.43	27.43	27.43	-0.18%	780
Oct 6, 2025	27.56	27.56	27.46	27.48	27.48	0.42%	2,285
Oct 3, 2025	27.24	27.41	27.24	27.37	27.37	0.15%	5,612
Oct 2, 2025	27.33	27.33	27.33	27.33	27.33	-0.07%	857
Oct 1, 2025	27.35	27.36	27.35	27.35	27.35	0.11%	552
Sep 30, 2025	27.29	27.32	27.23	27.32	27.32	0.13%	4,328
Sep 29, 2025	27.30	27.30	27.27	27.28	27.28	0.28%	1,039
Sep 26, 2025	27.19	27.23	27.19	27.21	27.21	0.39%	843
Sep 25, 2025	27.26	27.26	27.05	27.10	27.10	-	1,835
Sep 24, 2025	27.05	27.16	27.05	27.10	27.10	-0.24%	643
Sep 23, 2025	27.24	27.24	27.17	27.17	27.17	-0.04%	896
Sep 22, 2025	27.26	27.26	27.09	27.18	27.18	0.40%	1,285
Sep 19, 2025	27.06	27.07	27.06	27.07	27.07	0.13%	257