USAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	28.07	28.07	28.07	28.07	-	0.11%	59
Sep 18, 2026	28.01	28.09	28.01	28.04	28.04	-0.25%	13,169
Sep 17, 2026	28.11	28.11	28.11	28.11	28.11	0.11%	62
Sep 16, 2026	28.16	28.16	28.08	28.08	28.08	-0.18%	6,835
Sep 15, 2026	28.10	28.13	28.10	28.13	28.13	0.12%	756
Sep 14, 2026	28.12	28.12	28.10	28.10	28.10	-0.08%	286
Sep 11, 2026	28.12	28.12	28.12	28.12	28.12	-0.21%	280
Sep 10, 2026	28.17	28.18	28.17	28.18	28.18	-0.09%	221
Sep 9, 2026	28.15	28.20	28.15	28.20	28.20	0.03%	145
Sep 8, 2026	28.25	28.26	28.19	28.19	28.19	-0.23%	742
Sep 4, 2026	28.31	28.31	28.22	28.26	28.26	-0.26%	487
Sep 3, 2026	28.28	28.33	28.28	28.33	28.33	0.41%	1,300
Sep 2, 2026	28.23	28.23	28.16	28.22	28.22	-0.05%	1,388
Sep 1, 2026	28.19	28.23	28.19	28.23	28.23	-0.60%	1,406
Aug 31, 2026	28.35	28.40	28.35	28.40	28.40	0.25%	642
Aug 28, 2026	28.30	28.33	28.30	28.33	28.33	-0.76%	634
Aug 27, 2026	28.50	28.55	28.50	28.55	28.55	0.42%	6,165
Aug 26, 2026	28.43	28.43	28.43	28.43	28.43	-0.07%	65
Aug 25, 2026	28.45	28.45	28.45	28.45	28.45	-0.02%	197
Aug 24, 2026	28.46	28.48	28.44	28.45	28.45	-0.08%	616
Aug 21, 2026	28.45	28.47	28.44	28.47	28.47	0.26%	1,697
Aug 20, 2026	28.40	28.40	28.40	28.40	28.40	0.34%	213
Aug 19, 2026	28.38	28.38	28.28	28.30	28.30	0.29%	4,237
Aug 18, 2026	28.34	28.34	28.19	28.22	28.22	-0.33%	17,161
Aug 17, 2026	28.35	28.39	28.25	28.32	28.32	0.19%	7,154
Aug 14, 2026	28.22	28.27	28.21	28.26	28.26	0.18%	25,253
Aug 13, 2026	28.25	28.25	28.21	28.21	28.21	-0.12%	543
Aug 12, 2026	28.22	28.24	28.22	28.24	28.24	0.38%	375
Aug 11, 2026	28.13	28.14	28.13	28.14	28.14	-0.20%	285
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