USAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	36.75	36.80	36.53	36.58	36.58	-0.19%	7,685
Oct 30, 2024	36.58	36.67	36.51	36.65	36.65	0.49%	3,733
Oct 29, 2024	36.51	36.51	36.24	36.47	36.47	-0.57%	7,100
Oct 28, 2024	36.51	36.68	36.45	36.68	36.68	-0.24%	12,300
Oct 25, 2024	37.14	37.14	36.70	36.77	36.77	-0.35%	5,047
Oct 24, 2024	36.75	36.94	36.68	36.90	36.90	0.46%	9,128
Oct 23, 2024	36.76	36.84	36.62	36.73	36.61	-0.57%	4,100
Oct 22, 2024	36.78	36.95	36.76	36.94	36.82	0.41%	45,800
Oct 21, 2024	36.87	36.87	36.70	36.79	36.67	-0.76%	5,400
Oct 18, 2024	37.05	37.07	36.83	37.07	36.95	0.30%	11,000
Oct 17, 2024	37.00	37.05	36.94	36.96	36.84	-0.22%	2,518
Oct 16, 2024	36.81	37.17	36.81	37.04	36.91	0.82%	3,300
Oct 15, 2024	36.83	36.83	36.74	36.74	36.62	-1.08%	7,304
Oct 14, 2024	37.06	37.14	37.03	37.14	37.02	0.43%	3,400
Oct 11, 2024	36.82	36.98	36.78	36.98	36.86	1.48%	4,500
Oct 10, 2024	36.54	36.54	36.44	36.44	36.32	0.11%	644
Oct 9, 2024	35.90	36.40	35.90	36.40	36.28	0.94%	5,500
Oct 8, 2024	36.33	36.33	35.96	36.06	35.95	-1.10%	3,237
Oct 7, 2024	36.65	36.69	36.39	36.46	36.34	-0.25%	9,834
Oct 4, 2024	36.28	36.55	36.28	36.55	36.43	1.22%	5,510
Oct 3, 2024	35.83	36.15	35.81	36.11	35.99	1.09%	11,900
Oct 2, 2024	35.59	35.72	35.45	35.72	35.60	0.85%	3,500
Oct 1, 2024	35.26	35.42	35.26	35.42	35.30	1.17%	3,035
Sep 30, 2024	34.70	35.01	34.70	35.01	34.90	0.20%	2,500
Sep 27, 2024	34.84	34.94	34.78	34.94	34.82	0.66%	2,600
Sep 26, 2024	35.24	35.24	34.71	34.71	34.59	-2.14%	2,233
Sep 25, 2024	35.64	35.64	35.39	35.47	35.24	-0.28%	1,629
Sep 24, 2024	35.58	35.61	35.44	35.57	35.45	-	6,700
Sep 23, 2024	35.43	35.57	35.37	35.57	35.45	1.43%	1,600
Sep 20, 2024	35.13	35.15	35.07	35.07	34.95	0.23%	600
Sep 19, 2024	35.20	35.20	34.99	34.99	34.87	-0.20%	1,000
Sep 18, 2024	35.29	35.29	35.06	35.06	34.94	-0.40%	1,700
Sep 17, 2024	35.29	35.29	35.12	35.20	35.08	0.06%	600
Sep 16, 2024	34.89	35.39	34.89	35.18	35.06	1.41%	36,200
Sep 13, 2024	34.63	34.69	34.63	34.69	34.57	1.17%	1,001
Sep 12, 2024	34.26	34.32	34.24	34.29	34.18	0.73%	1,600
Sep 11, 2024	34.02	34.05	34.02	34.04	33.92	-0.06%	1,400
Sep 10, 2024	33.87	34.06	33.87	34.06	33.95	-0.21%	600
Sep 9, 2024	34.29	34.29	34.13	34.13	34.02	-0.23%	2,700
Sep 6, 2024	34.61	34.72	34.12	34.21	34.10	-0.90%	8,200
Sep 5, 2024	34.58	34.59	34.52	34.52	34.40	0.61%	2,041
Sep 4, 2024	34.51	34.53	34.31	34.31	34.19	-0.41%	2,039
Sep 3, 2024	34.39	34.46	34.15	34.45	34.33	-0.89%	1,644
Aug 30, 2024	34.40	34.81	34.35	34.76	34.64	0.64%	900
Aug 29, 2024	34.28	34.60	34.28	34.54	34.42	1.29%	2,100
Aug 28, 2024	34.36	34.36	34.03	34.10	33.99	-0.76%	2,500
Aug 27, 2024	34.52	34.52	34.32	34.36	34.24	-0.61%	4,405
Aug 26, 2024	34.57	34.70	34.47	34.57	34.57	0.58%	3,300
Aug 23, 2024	34.09	34.40	34.09	34.37	34.37	1.48%	7,600
Aug 22, 2024	33.89	33.97	33.87	33.87	33.87	-0.29%	1,604
Aug 21, 2024	33.92	34.12	33.92	33.97	33.85	-0.03%	1,600
Aug 20, 2024	34.31	34.31	33.95	33.98	33.86	-1.19%	6,701
Aug 19, 2024	34.26	34.51	34.26	34.39	34.27	0.79%	4,120
Aug 16, 2024	33.84	34.12	33.84	34.12	34.00	0.83%	9,200
Aug 15, 2024	33.79	33.91	33.66	33.84	33.72	0.62%	1,402
Aug 14, 2024	33.28	33.68	33.28	33.63	33.51	1.17%	1,800
Aug 13, 2024	33.36	33.36	33.02	33.24	33.12	-0.24%	1,930
Aug 12, 2024	33.54	33.58	33.30	33.32	33.20	-0.06%	3,100
Aug 9, 2024	33.66	33.66	33.33	33.34	33.23	-0.92%	5,020
Aug 8, 2024	33.28	33.65	33.26	33.65	33.54	1.78%	4,731
Aug 7, 2024	33.52	33.67	33.06	33.06	32.95	-0.57%	2,737
Aug 6, 2024	32.56	33.46	32.56	33.25	33.13	2.78%	16,600
Aug 5, 2024	32.60	32.60	31.84	32.35	32.24	-2.65%	15,700
Aug 2, 2024	33.52	33.52	32.96	33.23	33.11	-1.77%	16,400
Aug 1, 2024	34.09	34.09	33.57	33.83	33.72	-0.79%	5,008
Jul 31, 2024	34.26	34.26	34.10	34.10	33.97	0.35%	2,700
Jul 30, 2024	33.62	34.02	33.62	33.98	33.86	0.89%	4,045
Jul 29, 2024	33.73	33.73	33.60	33.68	33.56	-0.15%	23,342
Jul 26, 2024	33.59	33.84	33.58	33.73	33.61	0.60%	5,200
Jul 25, 2024	33.70	33.79	33.53	33.53	33.41	-0.89%	15,300
Jul 24, 2024	34.47	34.47	33.83	33.83	33.59	-1.69%	4,500
Jul 23, 2024	34.58	34.60	34.41	34.41	34.17	-1.26%	3,810
Jul 22, 2024	34.52	34.91	34.50	34.85	34.73	0.99%	12,234
Jul 19, 2024	34.27	34.62	34.27	34.51	34.39	0.52%	6,443
Jul 18, 2024	34.38	34.47	34.26	34.33	34.20	0.73%	2,454
Jul 17, 2024	33.99	34.31	33.99	34.08	33.95	0.38%	8,403
Jul 16, 2024	33.79	34.00	33.79	33.95	33.83	0.38%	20,138
Jul 15, 2024	33.86	34.04	33.82	33.82	33.70	0.30%	7,340
Jul 12, 2024	33.67	33.74	33.65	33.72	33.60	0.60%	6,225
Jul 11, 2024	33.29	33.52	33.29	33.52	33.40	0.78%	2,582
Jul 10, 2024	33.14	33.26	33.07	33.26	33.15	0.42%	3,945
Jul 9, 2024	33.07	33.21	33.02	33.12	33.00	-	4,054
Jul 8, 2024	33.23	33.23	33.10	33.12	33.01	-0.30%	7,374
Jul 5, 2024	33.56	33.56	33.07	33.22	33.10	-0.95%	2,091
Jul 3, 2024	33.38	33.69	33.38	33.54	33.42	0.75%	6,396
Jul 2, 2024	33.20	33.44	33.20	33.29	33.17	0.51%	16,671
Jul 1, 2024	33.43	33.43	33.03	33.12	33.01	-0.15%	11,423
Jun 28, 2024	32.93	33.24	32.93	33.17	33.06	0.73%	7,276
Jun 27, 2024	32.96	32.96	32.84	32.93	32.82	-0.21%	4,261
Jun 26, 2024	32.96	33.00	32.81	33.00	32.77	-0.15%	8,361
Jun 25, 2024	32.94	33.09	32.94	33.05	32.93	0.27%	8,758
Jun 24, 2024	32.47	32.96	32.47	32.96	32.84	1.85%	7,848
Jun 21, 2024	32.39	32.47	32.36	32.36	32.25	-0.22%	2,874
Jun 20, 2024	32.26	32.43	32.26	32.43	32.31	0.93%	2,872
Jun 18, 2024	32.02	32.20	32.02	32.13	32.02	0.85%	2,001
Jun 17, 2024	31.87	31.92	31.75	31.86	31.74	-0.13%	5,578
Jun 14, 2024	32.19	32.19	31.86	31.90	31.78	-0.99%	3,877
Jun 13, 2024	32.43	32.43	32.09	32.22	32.10	-0.62%	9,880
Jun 12, 2024	32.52	32.56	32.42	32.42	32.30	0.37%	2,531
Jun 11, 2024	32.23	32.37	32.10	32.30	32.18	-0.25%	4,408