USAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2025	41.19	41.90	41.19	41.90	-	1.56%	8,975
Apr 1, 2025	40.76	41.26	40.58	41.26	41.26	0.36%	6,729
Mar 31, 2025	40.86	41.20	40.80	41.11	41.11	-0.04%	5,786
Mar 28, 2025	41.29	41.34	40.84	41.13	41.13	-0.42%	11,103
Mar 27, 2025	41.53	41.79	41.30	41.30	41.30	-1.82%	25,202
Mar 26, 2025	42.46	42.58	42.02	42.07	41.91	-0.59%	7,651
Mar 25, 2025	42.76	42.76	42.32	42.32	42.16	-0.25%	8,146
Mar 24, 2025	41.92	42.43	41.92	42.43	42.26	2.26%	24,591
Mar 21, 2025	41.42	41.54	41.36	41.49	41.33	-0.68%	12,446
Mar 20, 2025	41.53	41.77	41.53	41.77	41.61	0.51%	15,737
Mar 19, 2025	41.19	41.66	41.19	41.56	41.40	1.60%	22,636
Mar 18, 2025	40.98	41.12	40.75	40.91	40.75	0.07%	14,238
Mar 17, 2025	40.10	40.99	40.10	40.88	40.72	1.96%	13,668
Mar 14, 2025	39.52	40.12	39.52	40.09	39.94	2.36%	8,575
Mar 13, 2025	39.64	39.64	39.06	39.17	39.02	-0.75%	12,252
Mar 12, 2025	39.59	39.80	39.23	39.46	39.31	1.30%	8,646
Mar 11, 2025	38.65	39.16	38.65	38.96	38.81	1.05%	5,442
Mar 10, 2025	38.33	38.81	38.17	38.55	38.40	-0.20%	5,984
Mar 7, 2025	38.40	38.86	37.92	38.63	38.48	0.35%	16,077
Mar 6, 2025	39.18	39.18	38.24	38.50	38.35	-2.61%	10,450
Mar 5, 2025	39.54	39.62	38.95	39.53	39.37	-0.31%	17,754
Mar 4, 2025	39.81	39.93	39.14	39.65	39.50	-1.25%	7,126
Mar 3, 2025	41.13	41.29	39.86	40.15	40.00	-1.71%	9,511
Feb 28, 2025	39.77	40.85	39.77	40.85	40.69	2.99%	6,491
Feb 27, 2025	39.94	40.02	39.65	39.66	39.51	-0.26%	3,664
Feb 26, 2025	39.68	40.07	39.54	39.77	39.61	-0.01%	78,575
Feb 25, 2025	39.84	39.86	38.95	39.77	39.46	-1.06%	15,173
Feb 24, 2025	40.60	40.60	39.93	40.20	39.88	-0.82%	7,743
Feb 21, 2025	41.15	41.15	40.42	40.53	40.21	-1.48%	10,432
Feb 20, 2025	41.47	41.47	40.58	41.14	40.82	-0.72%	11,806
Feb 19, 2025	41.41	41.75	41.20	41.44	41.12	0.09%	10,822
Feb 18, 2025	41.19	41.66	41.04	41.40	41.08	0.82%	51,796
Feb 14, 2025	41.55	41.55	41.03	41.07	40.75	-0.43%	5,839
Feb 13, 2025	40.47	41.31	40.47	41.25	40.92	1.94%	4,251
Feb 12, 2025	40.75	40.96	40.37	40.46	40.15	-1.47%	17,831
Feb 11, 2025	41.34	41.34	40.93	41.07	40.74	-0.88%	7,851
Feb 10, 2025	41.39	41.66	41.33	41.43	41.10	1.00%	10,471
Feb 7, 2025	40.98	41.15	40.73	41.02	40.70	0.27%	12,923
Feb 6, 2025	42.09	42.09	40.90	40.91	40.59	-2.15%	15,947
Feb 5, 2025	41.53	42.00	41.53	41.81	41.48	1.00%	19,608
Feb 4, 2025	41.30	41.71	41.30	41.40	41.07	0.23%	11,751
Feb 3, 2025	40.38	41.40	39.88	41.30	40.98	0.81%	31,388
Jan 31, 2025	41.95	41.95	40.97	40.97	40.65	-2.44%	25,624
Jan 30, 2025	41.70	42.04	41.70	42.00	41.67	1.62%	13,318
Jan 29, 2025	40.99	41.46	40.99	41.32	41.00	0.49%	36,257
Jan 28, 2025	40.80	41.16	40.45	41.12	40.80	1.02%	14,275
Jan 27, 2025	42.18	42.18	40.51	40.71	40.39	-4.83%	74,955
Jan 24, 2025	42.88	43.06	42.70	42.77	42.44	-0.20%	28,130
Jan 23, 2025	43.00	43.21	42.65	42.86	42.52	-0.40%	38,817
Jan 22, 2025	43.94	43.94	43.03	43.03	42.53	-1.72%	44,372