USAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	27.50	27.50	27.29	27.41	27.41	-1.10%	5,031
Mar 18, 2026	27.78	27.78	27.71	27.71	27.71	-0.68%	150
Mar 17, 2026	27.89	27.96	27.88	27.90	27.90	0.18%	8,010
Mar 16, 2026	27.90	27.97	27.85	27.85	27.85	-0.23%	3,208
Mar 13, 2026	28.02	28.02	27.89	27.92	27.92	-0.13%	1,363
Mar 12, 2026	28.12	28.12	27.95	27.95	27.95	-0.53%	10,754
Mar 11, 2026	28.13	28.14	28.03	28.10	28.10	-0.06%	3,273
Mar 10, 2026	28.12	28.12	28.12	28.12	28.12	0.05%	87
Mar 9, 2026	28.00	28.10	27.95	28.10	28.10	-0.10%	6,274
Mar 6, 2026	28.13	28.13	28.13	28.13	28.13	0.45%	230
Mar 5, 2026	28.00	28.08	27.95	28.01	28.01	-0.28%	15,812
Mar 4, 2026	28.09	28.11	28.02	28.09	28.09	0.18%	826
Mar 3, 2026	27.81	28.09	27.79	28.03	28.03	-0.81%	5,843
Mar 2, 2026	28.05	28.26	28.05	28.26	28.26	0.42%	460
Feb 27, 2026	28.30	28.30	28.08	28.15	28.15	0.32%	2,449
Feb 26, 2026	28.05	28.09	28.05	28.06	28.05	0.17%	561
Feb 25, 2026	28.02	28.04	28.01	28.01	28.01	0.06%	16,164
Feb 24, 2026	27.96	28.01	27.96	27.99	27.99	-0.14%	457
Feb 23, 2026	28.09	28.09	28.00	28.03	28.03	0.42%	3,434
Feb 20, 2026	27.85	27.99	27.85	27.91	27.91	0.39%	2,690
Feb 19, 2026	27.86	27.86	27.78	27.81	27.81	0.14%	2,940
Feb 18, 2026	27.70	27.88	27.70	27.77	27.77	0.23%	2,439
Feb 17, 2026	27.64	27.77	27.64	27.70	27.70	-0.64%	988
Feb 13, 2026	27.88	27.88	27.88	27.88	27.88	0.71%	178
Feb 12, 2026	27.71	27.71	27.62	27.69	27.69	-0.57%	4,269
Feb 11, 2026	27.83	27.89	27.82	27.85	27.85	0.15%	12,215
Feb 10, 2026	27.92	27.92	27.76	27.80	27.80	-0.20%	8,375
Feb 9, 2026	27.53	27.90	27.53	27.86	27.86	0.82%	1,488
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