USAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	27.55	27.60	27.52	27.52	27.52	0.32%	929
May 15, 2026	27.38	27.53	27.38	27.43	27.43	-0.51%	2,633
May 14, 2026	27.60	27.62	27.56	27.58	27.58	-0.33%	2,239
May 13, 2026	27.60	27.67	27.60	27.67	27.67	-0.12%	341
May 12, 2026	27.70	27.70	27.70	27.70	27.70	0.05%	75
May 11, 2026	27.65	27.70	27.65	27.68	27.68	0.25%	737
May 8, 2026	27.56	27.65	27.56	27.62	27.62	0.15%	685
May 7, 2026	27.61	27.61	27.56	27.58	27.57	-0.11%	1,280
May 6, 2026	27.56	27.60	27.56	27.60	27.60	0.18%	144
May 5, 2026	27.58	27.59	27.56	27.56	27.56	0.02%	1,467
May 4, 2026	27.29	27.60	27.29	27.55	27.55	-	1,729
May 1, 2026	27.55	27.60	27.52	27.55	27.55	-0.07%	1,805
Apr 30, 2026	27.63	27.63	27.57	27.57	27.57	0.33%	864
Apr 29, 2026	27.46	27.49	27.43	27.48	27.48	0.07%	1,273
Apr 28, 2026	27.45	27.48	27.35	27.46	27.46	0.02%	5,363
Apr 27, 2026	27.40	27.57	27.40	27.46	27.46	0.20%	15,235
Apr 24, 2026	27.40	27.40	27.40	27.40	27.40	-0.24%	79
Apr 23, 2026	27.47	27.47	27.47	27.47	27.47	0.11%	87
Apr 22, 2026	27.54	27.54	27.44	27.44	27.44	-0.05%	1,087
Apr 21, 2026	27.52	27.52	27.45	27.45	27.45	-0.45%	900
Apr 20, 2026	27.55	27.58	27.55	27.58	27.58	-0.02%	116
Apr 17, 2026	27.57	27.64	27.53	27.58	27.58	0.06%	1,832
Apr 16, 2026	27.57	27.57	27.57	27.57	27.57	0.04%	6
Apr 15, 2026	27.58	27.58	27.52	27.56	27.56	0.05%	1,531
Apr 14, 2026	27.40	27.55	27.40	27.54	27.54	0.33%	1,548
Apr 13, 2026	27.36	27.49	27.36	27.45	27.45	0.15%	1,545
Apr 10, 2026	27.43	27.43	27.41	27.41	27.41	-0.24%	1,712
Apr 9, 2026	27.45	27.54	27.45	27.48	27.48	0.19%	370
Apr 8, 2026	27.50	27.50	27.37	27.43	27.43	-0.18%	1,064
Apr 7, 2026	27.60	27.60	27.46	27.48	27.48	-0.07%	908
Apr 6, 2026	27.57	27.57	27.48	27.50	27.50	0.22%	2,333
Apr 2, 2026	27.47	27.47	27.44	27.44	27.44	-0.09%	163
Apr 1, 2026	27.41	27.46	27.37	27.46	27.46	0.33%	3,018
Mar 31, 2026	27.28	27.41	27.28	27.37	27.37	0.82%	435
Mar 30, 2026	27.20	27.22	27.15	27.15	27.15	-0.17%	27,983
Mar 27, 2026	27.25	27.25	27.16	27.20	27.20	0.48%	338
Mar 26, 2026	27.14	27.15	27.05	27.07	27.07	-0.33%	9,601
Mar 25, 2026	27.17	27.18	27.16	27.16	27.15	0.18%	1,914
Mar 24, 2026	27.14	27.14	27.11	27.11	27.11	-0.22%	843
Mar 23, 2026	27.12	27.18	27.07	27.16	27.16	-0.23%	6,552
Mar 20, 2026	27.37	27.37	27.20	27.23	27.23	-0.92%	8,952
Mar 19, 2026	27.50	27.50	27.29	27.48	27.48	-0.83%	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