USAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	41.15	41.15	40.42	40.53	40.53	-1.48%	10,432
Feb 20, 2025	41.47	41.47	40.58	41.14	41.14	-0.72%	11,806
Feb 19, 2025	41.41	41.75	41.20	41.44	41.44	0.09%	10,822
Feb 18, 2025	41.19	41.66	41.04	41.40	41.40	0.82%	51,796
Feb 14, 2025	41.55	41.55	41.03	41.07	41.07	-0.43%	5,839
Feb 13, 2025	40.47	41.31	40.47	41.25	41.25	1.94%	4,251
Feb 12, 2025	40.75	40.96	40.37	40.46	40.46	-1.47%	17,831
Feb 11, 2025	41.34	41.34	40.93	41.07	41.07	-0.88%	7,851
Feb 10, 2025	41.39	41.66	41.33	41.43	41.43	1.00%	10,471
Feb 7, 2025	40.98	41.15	40.73	41.02	41.02	0.27%	12,923
Feb 6, 2025	42.09	42.09	40.90	40.91	40.91	-2.15%	15,947
Feb 5, 2025	41.53	42.00	41.53	41.81	41.81	1.00%	19,608
Feb 4, 2025	41.30	41.71	41.30	41.40	41.40	0.23%	11,751
Feb 3, 2025	40.38	41.40	39.88	41.30	41.30	0.81%	31,388
Jan 31, 2025	41.95	41.95	40.97	40.97	40.97	-2.44%	25,624
Jan 30, 2025	41.70	42.04	41.70	42.00	42.00	1.62%	13,318
Jan 29, 2025	40.99	41.46	40.99	41.32	41.32	0.49%	36,257
Jan 28, 2025	40.80	41.16	40.45	41.12	41.12	1.02%	14,275
Jan 27, 2025	42.18	42.18	40.51	40.71	40.71	-4.83%	74,955
Jan 24, 2025	42.88	43.06	42.70	42.77	42.77	-0.20%	28,130
Jan 23, 2025	43.00	43.21	42.65	42.86	42.86	-0.40%	38,817
Jan 22, 2025	43.94	43.94	43.03	43.03	42.87	-1.72%	44,372
Jan 21, 2025	43.54	43.98	43.51	43.78	43.62	1.19%	37,019
Jan 17, 2025	42.98	43.38	42.98	43.27	43.11	0.75%	87,009
Jan 16, 2025	42.27	42.95	42.24	42.95	42.79	1.76%	17,255
Jan 15, 2025	42.52	42.52	42.12	42.21	42.05	0.73%	13,149
Jan 14, 2025	41.04	42.05	40.97	41.90	41.75	2.25%	34,557
Jan 13, 2025	40.75	41.12	40.75	40.98	40.83	0.69%	10,335
Jan 10, 2025	41.30	41.30	40.53	40.70	40.55	-0.73%	11,391
Jan 8, 2025	40.47	41.00	40.47	41.00	40.85	1.15%	11,439
Jan 7, 2025	40.82	40.92	40.45	40.53	40.38	-0.33%	8,380
Jan 6, 2025	41.23	41.31	40.65	40.67	40.52	-0.63%	15,281
Jan 3, 2025	40.93	41.07	40.84	40.93	40.77	0.75%	22,941
Jan 2, 2025	40.15	40.68	40.12	40.62	40.47	2.11%	13,561
Dec 31, 2024	39.82	39.95	39.61	39.78	39.63	0.33%	8,285
Dec 30, 2024	39.37	39.75	39.12	39.65	39.50	0.75%	6,320
Dec 27, 2024	39.33	39.35	39.12	39.35	39.21	-0.40%	9,386
Dec 26, 2024	39.67	39.67	39.42	39.51	39.24	-0.95%	10,626
Dec 24, 2024	39.61	39.89	39.61	39.89	39.62	1.04%	1,205
Dec 23, 2024	38.86	39.48	38.86	39.48	39.21	1.15%	8,655
Dec 20, 2024	38.08	39.03	38.08	39.03	38.77	2.33%	11,385
Dec 19, 2024	38.38	38.59	38.06	38.14	37.88	0.44%	21,721
Dec 18, 2024	39.24	39.24	37.97	37.97	37.72	-3.06%	8,010
Dec 17, 2024	39.07	39.18	38.79	39.17	38.91	-0.60%	53,700
Dec 16, 2024	40.00	40.00	39.36	39.41	39.14	-1.40%	24,973
Dec 13, 2024	40.27	40.31	39.85	39.97	39.70	-0.43%	6,330
Dec 12, 2024	40.20	40.33	40.07	40.14	39.87	-0.39%	2,453
Dec 11, 2024	40.14	40.51	40.08	40.30	40.02	1.20%	7,612
Dec 10, 2024	40.17	40.26	39.75	39.82	39.55	-0.54%	15,936
Dec 9, 2024	41.16	41.16	40.03	40.03	39.76	-2.28%	26,098
Dec 6, 2024	41.31	41.31	40.74	40.97	40.69	-1.19%	22,952
Dec 5, 2024	41.15	41.63	41.15	41.46	41.18	1.50%	13,691
Dec 4, 2024	41.03	41.22	40.55	40.85	40.57	-0.47%	45,649
Dec 3, 2024	41.10	41.20	40.78	41.04	40.76	0.24%	18,489
Dec 2, 2024	43.87	43.87	40.73	40.94	40.67	-2.21%	33,039
Nov 29, 2024	41.63	41.94	41.63	41.87	41.58	1.25%	3,535
Nov 27, 2024	41.50	41.55	41.32	41.35	41.07	0.22%	13,477
Nov 26, 2024	41.00	41.26	41.00	41.26	40.98	0.49%	6,026
Nov 25, 2024	42.00	42.10	40.80	41.06	40.78	-1.97%	34,006
Nov 22, 2024	43.78	43.78	41.78	41.89	41.60	0.27%	61,191
Nov 21, 2024	41.05	41.80	40.96	41.78	41.49	2.19%	10,083
Nov 20, 2024	40.92	40.92	40.66	40.88	40.49	-0.09%	7,045
Nov 19, 2024	40.50	40.93	40.42	40.92	40.52	1.22%	11,236
Nov 18, 2024	40.03	40.49	40.03	40.43	40.04	1.37%	17,749
Nov 15, 2024	39.56	39.90	39.56	39.88	39.50	0.85%	17,904
Nov 14, 2024	39.52	39.54	39.30	39.54	39.16	0.65%	10,920
Nov 13, 2024	39.62	39.62	39.29	39.29	38.91	-0.68%	9,670
Nov 12, 2024	39.93	39.93	39.37	39.56	39.18	-0.87%	13,736
Nov 11, 2024	39.27	39.93	39.27	39.90	39.52	1.79%	12,944
Nov 8, 2024	38.99	39.20	38.94	39.20	38.82	0.64%	2,275
Nov 7, 2024	38.82	39.05	38.77	38.95	38.58	0.90%	13,274
Nov 6, 2024	38.19	38.68	38.03	38.60	38.23	3.61%	10,783
Nov 5, 2024	36.84	37.26	36.84	37.26	36.90	1.95%	3,737
Nov 4, 2024	36.38	36.54	36.34	36.54	36.19	0.96%	8,931
Nov 1, 2024	36.71	36.71	36.20	36.20	35.85	-1.05%	2,432
Oct 31, 2024	36.75	36.80	36.53	36.58	36.23	-0.18%	7,685
Oct 30, 2024	36.58	36.67	36.51	36.65	36.29	0.49%	3,733
Oct 29, 2024	36.51	36.51	36.24	36.47	36.12	-0.58%	7,051
Oct 28, 2024	36.51	36.68	36.45	36.68	36.33	-0.26%	12,258
Oct 25, 2024	37.14	37.14	36.70	36.78	36.42	-0.34%	5,047
Oct 24, 2024	36.75	36.94	36.68	36.90	36.55	0.47%	9,128
Oct 23, 2024	36.76	36.84	36.62	36.73	36.26	-0.57%	4,056
Oct 22, 2024	36.78	36.95	36.76	36.94	36.47	0.40%	45,779
Oct 21, 2024	36.87	36.87	36.70	36.79	36.32	-0.77%	5,391
Oct 18, 2024	37.05	37.08	36.83	37.08	36.60	0.32%	10,971
Oct 17, 2024	37.00	37.05	36.94	36.96	36.48	-0.22%	2,518
Oct 16, 2024	36.81	37.17	36.81	37.04	36.56	0.81%	3,282
Oct 15, 2024	36.83	36.83	36.74	36.74	36.27	-1.09%	7,304
Oct 14, 2024	37.06	37.14	37.04	37.14	36.67	0.43%	3,371
Oct 11, 2024	36.82	36.98	36.78	36.98	36.51	1.48%	4,466
Oct 10, 2024	36.54	36.54	36.44	36.44	35.97	0.12%	644
Oct 9, 2024	35.90	36.40	35.90	36.40	35.93	0.93%	5,468
Oct 8, 2024	36.33	36.33	35.96	36.06	35.60	-1.09%	3,237
Oct 7, 2024	36.65	36.69	36.39	36.46	36.00	-0.25%	9,834
Oct 4, 2024	36.28	36.55	36.28	36.55	36.09	1.24%	5,510
Oct 3, 2024	35.83	36.15	35.81	36.11	35.64	1.09%	11,872
Oct 2, 2024	35.59	35.72	35.45	35.72	35.26	0.84%	3,497
Oct 1, 2024	35.26	35.42	35.26	35.42	34.97	1.17%	3,035
Sep 30, 2024	34.70	35.01	34.70	35.01	34.56	0.22%	2,472
Sep 27, 2024	34.84	34.94	34.79	34.94	34.49	0.66%	2,555