USAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	40.92	40.92	40.66	40.88	40.88	-0.09%	7,045
Nov 19, 2024	40.50	40.93	40.42	40.92	40.92	1.22%	11,236
Nov 18, 2024	40.03	40.49	40.03	40.43	40.43	1.37%	17,749
Nov 15, 2024	39.56	39.90	39.56	39.88	39.88	0.85%	17,904
Nov 14, 2024	39.52	39.54	39.30	39.54	39.54	0.65%	10,920
Nov 13, 2024	39.62	39.62	39.29	39.29	39.29	-0.68%	9,670
Nov 12, 2024	39.93	39.93	39.37	39.56	39.56	-0.87%	13,736
Nov 11, 2024	39.27	39.93	39.27	39.90	39.90	1.79%	12,944
Nov 8, 2024	38.99	39.20	38.94	39.20	39.20	0.64%	2,275
Nov 7, 2024	38.82	39.05	38.77	38.95	38.95	0.90%	13,274
Nov 6, 2024	38.19	38.68	38.03	38.60	38.60	3.61%	10,783
Nov 5, 2024	36.84	37.26	36.84	37.26	37.26	1.95%	3,737
Nov 4, 2024	36.38	36.54	36.34	36.54	36.54	0.96%	8,931
Nov 1, 2024	36.71	36.71	36.20	36.20	36.20	-1.05%	2,432
Oct 31, 2024	36.75	36.80	36.53	36.58	36.58	-0.18%	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	-0.58%	7,051
Oct 28, 2024	36.51	36.68	36.45	36.68	36.68	-0.26%	12,258
Oct 25, 2024	37.14	37.14	36.70	36.78	36.78	-0.34%	5,047
Oct 24, 2024	36.75	36.94	36.68	36.90	36.90	0.47%	9,128
Oct 23, 2024	36.76	36.84	36.62	36.73	36.61	-0.57%	4,056
Oct 22, 2024	36.78	36.95	36.76	36.94	36.82	0.40%	45,779
Oct 21, 2024	36.87	36.87	36.70	36.79	36.67	-0.77%	5,391
Oct 18, 2024	37.05	37.08	36.83	37.08	36.96	0.32%	10,971
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	36.92	0.81%	3,282
Oct 15, 2024	36.83	36.83	36.74	36.74	36.62	-1.09%	7,304
Oct 14, 2024	37.06	37.14	37.04	37.14	37.02	0.43%	3,371
Oct 11, 2024	36.82	36.98	36.78	36.98	36.86	1.48%	4,466
Oct 10, 2024	36.54	36.54	36.44	36.44	36.32	0.12%	644
Oct 9, 2024	35.90	36.40	35.90	36.40	36.28	0.93%	5,468
Oct 8, 2024	36.33	36.33	35.96	36.06	35.95	-1.09%	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	36.44	1.24%	5,510
Oct 3, 2024	35.83	36.15	35.81	36.11	35.99	1.09%	11,872
Oct 2, 2024	35.59	35.72	35.45	35.72	35.60	0.84%	3,497
Oct 1, 2024	35.26	35.42	35.26	35.42	35.31	1.17%	3,035
Sep 30, 2024	34.70	35.01	34.70	35.01	34.90	0.22%	2,472
Sep 27, 2024	34.84	34.94	34.79	34.94	34.82	0.66%	2,555
Sep 26, 2024	35.24	35.24	34.71	34.71	34.59	-2.16%	2,233
Sep 25, 2024	35.64	35.64	35.39	35.48	35.24	-0.28%	1,629
Sep 24, 2024	35.58	35.61	35.44	35.57	35.34	0.01%	6,696
Sep 23, 2024	35.43	35.57	35.37	35.57	35.33	1.42%	1,555
Sep 20, 2024	35.13	35.15	35.07	35.07	34.84	0.25%	577
Sep 19, 2024	35.20	35.20	34.99	34.99	34.75	-0.22%	978
Sep 18, 2024	35.29	35.29	35.06	35.06	34.83	-0.38%	1,671
Sep 17, 2024	35.29	35.29	35.12	35.20	34.96	0.04%	575
Sep 16, 2024	34.89	35.39	34.89	35.18	34.95	1.41%	36,160
Sep 13, 2024	34.63	34.69	34.63	34.69	34.46	1.16%	1,001
Sep 12, 2024	34.26	34.32	34.24	34.29	34.06	0.75%	1,570
Sep 11, 2024	34.02	34.05	34.02	34.04	33.81	-0.08%	1,353
Sep 10, 2024	33.87	34.06	33.87	34.06	33.84	-0.20%	598
Sep 9, 2024	34.29	34.29	34.13	34.13	33.91	-0.24%	2,666
Sep 6, 2024	34.61	34.72	34.12	34.21	33.99	-0.89%	8,151
Sep 5, 2024	34.58	34.59	34.52	34.52	34.29	0.62%	2,041
Sep 4, 2024	34.51	34.53	34.31	34.31	34.08	-0.42%	2,039
Sep 3, 2024	34.39	34.46	34.15	34.45	34.22	-0.89%	1,644
Aug 30, 2024	34.40	34.81	34.35	34.76	34.53	0.63%	884
Aug 29, 2024	34.28	34.60	34.28	34.54	34.31	1.29%	2,090
Aug 28, 2024	34.36	34.36	34.03	34.10	33.87	-0.76%	2,496
Aug 27, 2024	34.52	34.52	34.32	34.36	34.13	-0.62%	4,405
Aug 26, 2024	34.57	34.70	34.47	34.57	34.34	0.58%	3,260
Aug 23, 2024	34.09	34.40	34.09	34.37	34.14	1.47%	7,576
Aug 22, 2024	33.89	33.97	33.88	33.88	33.65	-0.28%	1,604
Aug 21, 2024	33.92	34.12	33.92	33.97	33.62	-0.01%	1,553
Aug 20, 2024	34.31	34.31	33.95	33.98	33.63	-1.20%	6,701
Aug 19, 2024	34.26	34.51	34.26	34.39	34.04	0.79%	4,120
Aug 16, 2024	33.84	34.12	33.84	34.12	33.77	0.81%	9,152
Aug 15, 2024	33.79	33.91	33.66	33.84	33.50	0.62%	1,402
Aug 14, 2024	33.29	33.68	33.29	33.63	33.29	1.19%	1,786
Aug 13, 2024	33.36	33.36	33.02	33.24	32.90	-0.26%	1,930
Aug 12, 2024	33.54	33.58	33.30	33.32	32.98	-0.06%	3,075
Aug 9, 2024	33.66	33.66	33.33	33.34	33.00	-0.93%	5,020
Aug 8, 2024	33.28	33.66	33.26	33.66	33.31	1.79%	4,731
Aug 7, 2024	33.52	33.67	33.06	33.06	32.73	-0.56%	2,737
Aug 6, 2024	32.56	33.46	32.56	33.25	32.91	2.77%	16,554
Aug 5, 2024	32.60	32.60	31.84	32.35	32.02	-2.64%	15,660
Aug 2, 2024	33.52	33.52	32.96	33.23	32.89	-1.79%	16,365
Aug 1, 2024	34.09	34.09	33.57	33.84	33.49	-0.76%	5,008
Jul 31, 2024	34.26	34.26	34.10	34.10	33.75	0.34%	2,685
Jul 30, 2024	33.62	34.02	33.62	33.98	33.63	0.89%	4,045
Jul 29, 2024	33.73	33.73	33.60	33.68	33.34	-0.15%	23,342
Jul 26, 2024	33.59	33.84	33.58	33.73	33.39	0.60%	5,189
Jul 25, 2024	33.70	33.79	33.53	33.53	33.19	-0.89%	15,265
Jul 24, 2024	34.47	34.47	33.83	33.83	33.37	-1.68%	4,465
Jul 23, 2024	34.58	34.60	34.41	34.41	33.94	-1.27%	3,810
Jul 22, 2024	34.52	34.91	34.50	34.85	34.37	0.99%	12,234
Jul 19, 2024	34.27	34.62	34.27	34.51	34.04	0.53%	6,443
Jul 18, 2024	34.38	34.47	34.26	34.33	33.86	0.74%	2,454
Jul 17, 2024	33.99	34.31	33.99	34.08	33.61	0.37%	8,403
Jul 16, 2024	33.79	34.00	33.79	33.95	33.49	0.40%	20,138
Jul 15, 2024	33.86	34.04	33.82	33.82	33.35	0.28%	7,340
Jul 12, 2024	33.67	33.74	33.65	33.72	33.26	0.60%	6,225
Jul 11, 2024	33.29	33.52	33.29	33.52	33.06	0.77%	2,582
Jul 10, 2024	33.14	33.26	33.07	33.26	32.81	0.43%	3,945
Jul 9, 2024	33.07	33.21	33.02	33.12	32.67	-0.02%	4,054
Jul 8, 2024	33.23	33.23	33.10	33.13	32.67	-0.29%	7,374
Jul 5, 2024	33.56	33.56	33.07	33.22	32.77	-0.95%	2,091
Jul 3, 2024	33.38	33.69	33.38	33.54	33.08	0.76%	6,396
Jul 2, 2024	33.20	33.44	33.20	33.29	32.83	0.49%	16,671