USAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	42.98	43.38	42.98	43.27	43.27	0.75%	87,009
Jan 16, 2025	42.27	42.95	42.24	42.95	42.95	1.76%	17,255
Jan 15, 2025	42.52	42.52	42.12	42.21	42.21	0.73%	13,149
Jan 14, 2025	41.04	42.05	40.97	41.90	41.90	2.25%	34,557
Jan 13, 2025	40.75	41.12	40.75	40.98	40.98	0.69%	10,335
Jan 10, 2025	41.30	41.30	40.53	40.70	40.70	-0.73%	11,391
Jan 8, 2025	40.47	41.00	40.47	41.00	41.00	1.15%	11,439
Jan 7, 2025	40.82	40.92	40.45	40.53	40.53	-0.33%	8,380
Jan 6, 2025	41.23	41.31	40.65	40.67	40.67	-0.63%	15,281
Jan 3, 2025	40.93	41.07	40.84	40.93	40.93	0.75%	22,941
Jan 2, 2025	40.15	40.68	40.12	40.62	40.62	2.11%	13,561
Dec 31, 2024	39.82	39.95	39.61	39.78	39.78	0.33%	8,285
Dec 30, 2024	39.37	39.75	39.12	39.65	39.65	0.75%	6,320
Dec 27, 2024	39.33	39.35	39.12	39.35	39.35	-0.40%	9,386
Dec 26, 2024	39.67	39.67	39.42	39.51	39.39	-0.95%	10,626
Dec 24, 2024	39.61	39.89	39.61	39.89	39.77	1.04%	1,205
Dec 23, 2024	38.86	39.48	38.86	39.48	39.36	1.15%	8,655
Dec 20, 2024	38.08	39.03	38.08	39.03	38.91	2.33%	11,385
Dec 19, 2024	38.38	38.59	38.06	38.14	38.02	0.44%	21,721
Dec 18, 2024	39.24	39.24	37.97	37.97	37.86	-3.06%	8,010
Dec 17, 2024	39.07	39.18	38.79	39.17	39.05	-0.60%	53,700
Dec 16, 2024	40.00	40.00	39.36	39.41	39.29	-1.40%	24,973
Dec 13, 2024	40.27	40.31	39.85	39.97	39.85	-0.43%	6,330
Dec 12, 2024	40.20	40.33	40.07	40.14	40.02	-0.39%	2,453
Dec 11, 2024	40.14	40.51	40.08	40.30	40.17	1.20%	7,612
Dec 10, 2024	40.17	40.26	39.75	39.82	39.70	-0.54%	15,936
Dec 9, 2024	41.16	41.16	40.03	40.03	39.91	-2.28%	26,098
Dec 6, 2024	41.31	41.31	40.74	40.97	40.84	-1.19%	22,952
Dec 5, 2024	41.15	41.63	41.15	41.46	41.33	1.50%	13,691
Dec 4, 2024	41.03	41.22	40.55	40.85	40.73	-0.47%	45,649
Dec 3, 2024	41.10	41.20	40.78	41.04	40.92	0.24%	18,489
Dec 2, 2024	43.87	43.87	40.73	40.94	40.82	-2.21%	33,039
Nov 29, 2024	41.63	41.94	41.63	41.87	41.74	1.25%	3,535
Nov 27, 2024	41.50	41.55	41.32	41.35	41.22	0.22%	13,477
Nov 26, 2024	41.00	41.26	41.00	41.26	41.14	0.49%	6,026
Nov 25, 2024	42.00	42.10	40.80	41.06	40.94	-1.97%	34,006
Nov 22, 2024	43.78	43.78	41.78	41.89	41.76	0.27%	61,191
Nov 21, 2024	41.05	41.80	40.96	41.78	41.65	2.19%	10,083
Nov 20, 2024	40.92	40.92	40.66	40.88	40.64	-0.09%	7,045
Nov 19, 2024	40.50	40.93	40.42	40.92	40.68	1.22%	11,236
Nov 18, 2024	40.03	40.49	40.03	40.43	40.19	1.37%	17,749
Nov 15, 2024	39.56	39.90	39.56	39.88	39.65	0.85%	17,904
Nov 14, 2024	39.52	39.54	39.30	39.54	39.31	0.65%	10,920
Nov 13, 2024	39.62	39.62	39.29	39.29	39.06	-0.68%	9,670
Nov 12, 2024	39.93	39.93	39.37	39.56	39.32	-0.87%	13,736
Nov 11, 2024	39.27	39.93	39.27	39.90	39.67	1.79%	12,944
Nov 8, 2024	38.99	39.20	38.94	39.20	38.97	0.64%	2,275
Nov 7, 2024	38.82	39.05	38.77	38.95	38.72	0.90%	13,274
Nov 6, 2024	38.19	38.68	38.03	38.60	38.38	3.61%	10,783
Nov 5, 2024	36.84	37.26	36.84	37.26	37.04	1.95%	3,737
Nov 4, 2024	36.38	36.54	36.34	36.54	36.33	0.96%	8,931
Nov 1, 2024	36.71	36.71	36.20	36.20	35.98	-1.05%	2,432
Oct 31, 2024	36.75	36.80	36.53	36.58	36.36	-0.18%	7,685
Oct 30, 2024	36.58	36.67	36.51	36.65	36.43	0.49%	3,733
Oct 29, 2024	36.51	36.51	36.24	36.47	36.25	-0.58%	7,051
Oct 28, 2024	36.51	36.68	36.45	36.68	36.46	-0.26%	12,258
Oct 25, 2024	37.14	37.14	36.70	36.78	36.56	-0.34%	5,047
Oct 24, 2024	36.75	36.94	36.68	36.90	36.68	0.47%	9,128
Oct 23, 2024	36.76	36.84	36.62	36.73	36.39	-0.57%	4,056
Oct 22, 2024	36.78	36.95	36.76	36.94	36.60	0.40%	45,779
Oct 21, 2024	36.87	36.87	36.70	36.79	36.46	-0.77%	5,391
Oct 18, 2024	37.05	37.08	36.83	37.08	36.74	0.32%	10,971
Oct 17, 2024	37.00	37.05	36.94	36.96	36.62	-0.22%	2,518
Oct 16, 2024	36.81	37.17	36.81	37.04	36.70	0.81%	3,282
Oct 15, 2024	36.83	36.83	36.74	36.74	36.40	-1.09%	7,304
Oct 14, 2024	37.06	37.14	37.04	37.14	36.80	0.43%	3,371
Oct 11, 2024	36.82	36.98	36.78	36.98	36.64	1.48%	4,466
Oct 10, 2024	36.54	36.54	36.44	36.44	36.11	0.12%	644
Oct 9, 2024	35.90	36.40	35.90	36.40	36.07	0.93%	5,468
Oct 8, 2024	36.33	36.33	35.96	36.06	35.74	-1.09%	3,237
Oct 7, 2024	36.65	36.69	36.39	36.46	36.13	-0.25%	9,834
Oct 4, 2024	36.28	36.55	36.28	36.55	36.22	1.24%	5,510
Oct 3, 2024	35.83	36.15	35.81	36.11	35.78	1.09%	11,872
Oct 2, 2024	35.59	35.72	35.45	35.72	35.39	0.84%	3,497
Oct 1, 2024	35.26	35.42	35.26	35.42	35.10	1.17%	3,035
Sep 30, 2024	34.70	35.01	34.70	35.01	34.69	0.22%	2,472
Sep 27, 2024	34.84	34.94	34.79	34.94	34.62	0.66%	2,555
Sep 26, 2024	35.24	35.24	34.71	34.71	34.39	-2.16%	2,233
Sep 25, 2024	35.64	35.64	35.39	35.48	35.03	-0.28%	1,629
Sep 24, 2024	35.58	35.61	35.44	35.57	35.13	0.01%	6,696
Sep 23, 2024	35.43	35.57	35.37	35.57	35.13	1.42%	1,555
Sep 20, 2024	35.13	35.15	35.07	35.07	34.63	0.25%	577
Sep 19, 2024	35.20	35.20	34.99	34.99	34.55	-0.22%	978
Sep 18, 2024	35.29	35.29	35.06	35.06	34.62	-0.38%	1,671
Sep 17, 2024	35.29	35.29	35.12	35.20	34.76	0.04%	575
Sep 16, 2024	34.89	35.39	34.89	35.18	34.74	1.41%	36,160
Sep 13, 2024	34.63	34.69	34.63	34.69	34.26	1.16%	1,001
Sep 12, 2024	34.26	34.32	34.24	34.29	33.86	0.75%	1,570
Sep 11, 2024	34.02	34.05	34.02	34.04	33.61	-0.08%	1,353
Sep 10, 2024	33.87	34.06	33.87	34.06	33.64	-0.20%	598
Sep 9, 2024	34.29	34.29	34.13	34.13	33.71	-0.24%	2,666
Sep 6, 2024	34.61	34.72	34.12	34.21	33.79	-0.89%	8,151
Sep 5, 2024	34.58	34.59	34.52	34.52	34.09	0.62%	2,041
Sep 4, 2024	34.51	34.53	34.31	34.31	33.88	-0.42%	2,039
Sep 3, 2024	34.39	34.46	34.15	34.45	34.02	-0.89%	1,644
Aug 30, 2024	34.40	34.81	34.35	34.76	34.32	0.63%	884
Aug 29, 2024	34.28	34.60	34.28	34.54	34.11	1.29%	2,090
Aug 28, 2024	34.36	34.36	34.03	34.10	33.67	-0.76%	2,496
Aug 27, 2024	34.52	34.52	34.32	34.36	33.93	-0.62%	4,405
Aug 26, 2024	34.57	34.70	34.47	34.57	34.14	0.58%	3,260