USAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	27.31	27.31	27.29	27.31	27.31	-0.26%	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
May 29, 2026	27.48	27.50	27.48	27.50	27.50	0.09%	8,195
May 28, 2026	27.48	27.48	27.47	27.47	27.47	0.22%	518
May 27, 2026	27.47	27.47	27.39	27.41	27.41	-0.32%	2,149
May 26, 2026	27.48	27.50	27.48	27.50	27.50	-0.01%	1,393
May 22, 2026	27.47	27.50	27.46	27.50	27.50	-0.02%	961
May 21, 2026	27.48	27.51	27.47	27.51	27.51	-0.25%	529
May 20, 2026	27.58	27.58	27.58	27.58	27.58	0.07%	77
May 19, 2026	27.59	27.59	27.56	27.56	27.56	-0.03%	257
May 18, 2026	27.55	27.60	27.52	27.57	27.57	0.48%	929
May 15, 2026	27.38	27.53	27.38	27.43	27.43	-0.52%	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	0.06%	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