USAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	28.13	28.14	28.13	28.13	28.13	-0.21%	140
Aug 10, 2026	27.97	28.19	27.97	28.19	28.19	0.51%	1,236
Aug 7, 2026	27.97	28.10	27.97	28.05	28.05	0.62%	22,218
Aug 6, 2026	27.90	27.90	27.88	27.88	27.88	-0.19%	221
Aug 5, 2026	27.81	27.95	27.81	27.93	27.93	0.68%	3,084
Aug 4, 2026	27.65	27.74	27.65	27.74	27.74	0.24%	657
Aug 3, 2026	27.61	27.68	27.61	27.68	27.67	0.21%	855
Jul 31, 2026	27.62	27.67	27.53	27.62	27.62	-0.06%	12,427
Jul 30, 2026	27.62	27.64	27.60	27.64	27.64	-0.07%	1,691
Jul 29, 2026	27.58	27.66	27.58	27.66	27.66	-0.03%	332
Jul 28, 2026	27.55	27.70	27.51	27.67	27.66	0.04%	901
Jul 27, 2026	27.66	27.66	27.66	27.66	27.65	-0.23%	8
Jul 24, 2026	27.75	27.75	27.72	27.72	27.72	0.13%	636
Jul 23, 2026	27.67	27.68	27.63	27.68	27.68	-0.17%	1,776
Jul 22, 2026	27.75	27.77	27.73	27.73	27.73	0.03%	342
Jul 21, 2026	27.72	27.72	27.72	27.72	27.72	0.28%	32
Jul 20, 2026	27.64	27.64	27.64	27.64	27.64	-0.05%	117
Jul 17, 2026	27.64	27.70	27.64	27.66	27.66	0.27%	852
Jul 16, 2026	27.62	27.62	27.58	27.58	27.58	-0.31%	274
Jul 15, 2026	27.75	27.75	27.64	27.67	27.67	0.04%	734
Jul 14, 2026	27.66	27.66	27.66	27.66	27.66	0.20%	224
Jul 13, 2026	27.69	27.69	27.60	27.60	27.60	-0.02%	202
Jul 10, 2026	27.61	27.61	27.61	27.61	27.61	-0.05%	205
Jul 9, 2026	27.62	27.62	27.62	27.62	27.62	0.29%	126
Jul 8, 2026	27.49	27.54	27.48	27.54	27.54	-0.34%	523
Jul 7, 2026	27.59	27.70	27.59	27.63	27.63	-0.08%	426
Jul 6, 2026	27.55	27.66	27.55	27.66	27.66	0.57%	163
Jul 2, 2026	27.50	27.50	27.50	27.50	27.50	0.26%	342
Jul 1, 2026	27.43	27.43	27.43	27.43	27.43	0.26%	27
Jun 30, 2026	27.28	27.36	27.28	27.36	27.36	0.08%	438
Jun 29, 2026	27.30	27.37	27.26	27.34	27.34	0.09%	4,036
Jun 26, 2026	27.12	27.36	27.12	27.31	27.31	0.28%	3,452
Jun 25, 2026	27.25	27.25	27.24	27.24	27.24	-0.01%	319
Jun 24, 2026	27.22	27.25	27.19	27.24	27.24	0.11%	10,785
Jun 23, 2026	27.18	27.21	27.17	27.21	27.21	0.23%	387
Jun 22, 2026	27.02	27.15	27.02	27.15	27.15	0.03%	5,659
Jun 18, 2026	27.15	27.15	27.14	27.14	27.14	-0.31%	267
Jun 17, 2026	27.25	27.25	27.23	27.23	27.23	-0.41%	311
Jun 16, 2026	27.33	27.34	27.31	27.34	27.34	0.01%	1,120
Jun 15, 2026	27.30	27.40	27.29	27.34	27.34	-0.11%	20,860
Jun 12, 2026	27.44	27.44	27.34	27.37	27.37	-0.09%	1,346
Jun 11, 2026	27.41	27.42	27.39	27.39	27.39	0.07%	617
Jun 10, 2026	27.25	27.40	27.25	27.37	27.37	0.05%	2,188
Jun 9, 2026	27.31	27.36	27.28	27.36	27.36	0.26%	3,420
Jun 8, 2026	27.31	27.31	27.29	27.29	27.29	-0.33%	235
Jun 5, 2026	27.43	27.43	27.33	27.38	27.38	-0.18%	2,476
Jun 4, 2026	27.33	27.45	27.33	27.43	27.43	0.23%	757
Jun 3, 2026	27.44	27.44	27.36	27.36	27.36	-0.37%	1,364
Jun 2, 2026	27.47	27.47	27.47	27.47	27.47	-0.04%	115
Jun 1, 2026	27.50	27.50	27.47	27.48	27.47	-0.07%	2,299