AMS:USRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	120.22	121.55	120.22	121.01	121.01	-0.64%	2,331
Mar 12, 2026	123.41	123.43	122.22	121.79	121.79	-1.30%	3,521
Mar 11, 2026	124.36	124.40	123.70	123.40	123.40	-1.31%	1,841
Mar 10, 2026	125.76	125.89	124.25	125.03	125.03	0.88%	4,684
Mar 9, 2026	122.61	123.65	122.61	123.94	123.94	-0.92%	6,108
Mar 6, 2026	126.74	126.74	124.66	125.10	125.10	-1.29%	338
Mar 5, 2026	127.00	127.66	126.63	126.73	126.73	-0.40%	10,466
Mar 4, 2026	126.37	127.30	126.22	127.24	127.24	1.00%	1,543
Mar 3, 2026	126.15	126.15	124.79	125.98	125.98	-0.58%	2,885
Mar 2, 2026	125.72	126.26	125.64	126.72	126.72	-0.42%	743
Feb 27, 2026	127.30	127.31	126.32	127.26	127.26	-0.15%	800
Feb 26, 2026	127.76	128.18	127.76	127.46	127.46	-0.12%	462
Feb 25, 2026	127.13	127.49	127.13	127.61	127.61	0.67%	84
Feb 24, 2026	125.56	126.47	125.56	126.77	126.77	1.50%	84
Feb 23, 2026	125.79	126.11	125.79	124.90	124.90	-0.81%	168
Feb 20, 2026	126.01	126.44	125.23	125.92	125.92	0.35%	252
Feb 19, 2026	126.67	126.67	125.72	125.48	125.48	-1.18%	3,575
Feb 18, 2026	126.34	127.17	126.34	126.97	126.97	0.87%	6,307
Feb 17, 2026	125.93	125.97	125.71	125.88	125.88	-0.02%	9,870
Feb 16, 2026	126.40	126.64	125.78	125.90	125.90	-0.22%	3,781
Feb 13, 2026	124.85	125.49	124.58	126.17	126.17	1.00%	2,627
Feb 12, 2026	126.71	126.83	126.65	124.92	124.92	-0.85%	298
Feb 11, 2026	126.05	126.51	125.55	125.99	125.99	-0.43%	821
Feb 10, 2026	125.85	125.97	125.85	126.54	126.54	0.50%	168
Feb 9, 2026	126.02	126.02	125.10	125.91	125.91	0.30%	168
Feb 6, 2026	124.06	125.49	124.06	125.53	125.53	1.00%	1,231
Feb 5, 2026	125.64	125.74	124.91	124.30	124.30	-0.76%	7,676
Feb 4, 2026	124.79	125.30	124.52	125.24	125.24	0.07%	2,912
Feb 3, 2026	127.42	127.42	125.20	125.15	125.15	-1.80%	1,485
Feb 2, 2026	126.06	127.40	126.06	127.45	127.45	0.37%	1,276
Jan 30, 2026	126.55	127.33	126.44	126.97	126.97	0.15%	2,942
Jan 29, 2026	128.56	128.72	127.49	126.78	126.78	-1.48%	205
Jan 28, 2026	129.22	129.35	128.68	128.68	128.68	0.26%	1,702
Jan 27, 2026	128.48	128.48	128.39	128.35	128.35	0.24%	564
Jan 26, 2026	127.59	127.64	127.59	128.04	128.04	0.22%	123
Jan 23, 2026	128.18	128.18	127.94	127.76	127.76	-0.81%	123
Jan 22, 2026	128.33	128.64	128.33	128.79	128.79	1.12%	85
Jan 21, 2026	125.93	127.43	125.55	127.36	127.36	0.60%	928
Jan 20, 2026	126.42	126.68	126.24	126.60	126.60	-0.17%	4,164
Jan 19, 2026	127.03	127.17	126.61	126.81	126.81	-1.22%	4,060
Jan 16, 2026	128.83	128.83	128.57	128.38	128.38	-0.38%	328
Jan 15, 2026	127.92	128.93	127.92	128.87	128.87	1.09%	3,112
Jan 14, 2026	127.78	127.83	127.51	127.48	127.48	-0.27%	840
Jan 13, 2026	128.23	128.25	128.19	127.83	127.83	-0.34%	1,230
Jan 12, 2026	128.18	128.18	127.96	128.27	128.27	-0.17%	1,713
Jan 9, 2026	127.85	127.85	127.85	128.48	128.48	0.59%	-
Jan 8, 2026	127.56	127.69	127.53	127.72	127.72	-0.40%	252
Jan 7, 2026	128.34	128.36	128.07	128.23	128.23	0.39%	1,833
Jan 6, 2026	125.85	127.19	125.84	127.73	127.73	1.41%	4,778
Jan 5, 2026	124.31	124.73	124.31	125.95	125.95	1.32%	605