EPA:USAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	685.01	685.01	682.15	682.15	682.15	-0.09%	783
Sep 22, 2026	682.07	683.50	682.07	682.76	682.76	0.68%	1,072
Sep 21, 2026	673.82	678.12	673.82	678.12	678.12	1.44%	2,246
Sep 18, 2026	671.20	671.24	668.23	668.47	668.47	0.01%	1,113
Sep 17, 2026	666.73	668.41	665.73	668.41	668.41	0.78%	2,092
Sep 16, 2026	661.84	663.54	661.84	663.25	663.25	0.48%	60
Sep 15, 2026	662.28	663.85	659.66	660.05	660.05	-0.55%	375
Sep 14, 2026	662.11	663.72	662.11	663.72	663.72	-0.22%	48
Sep 11, 2026	661.26	665.16	661.26	665.16	665.16	0.99%	92
Sep 10, 2026	662.56	662.56	657.42	658.63	658.63	-0.40%	8,176
Sep 9, 2026	664.67	664.67	660.77	661.25	661.25	-0.79%	4,635
Sep 8, 2026	667.34	667.34	665.60	666.52	666.52	-0.10%	4,322
Sep 7, 2026	669.57	669.57	667.18	667.18	667.18	-0.18%	218
Sep 4, 2026	671.42	672.30	668.35	668.35	668.35	-0.45%	118
Sep 3, 2026	665.33	671.39	665.33	671.39	671.39	0.68%	1,512
Sep 2, 2026	664.51	666.86	663.08	666.86	666.86	0.32%	1,247
Sep 1, 2026	668.36	668.36	663.15	664.76	664.76	-0.19%	606
Aug 31, 2026	669.95	669.95	666.04	666.04	666.04	-1.35%	3,523
Aug 28, 2026	669.71	675.33	669.71	675.13	675.13	1.03%	450
Aug 27, 2026	666.76	668.86	666.13	668.26	668.26	0.70%	1,616
Aug 26, 2026	663.09	665.07	663.09	663.59	663.59	0.17%	1,595
Aug 25, 2026	663.89	664.93	661.85	662.48	662.48	0.14%	625
Aug 24, 2026	660.76	661.56	660.76	661.56	661.56	-0.16%	38
Aug 21, 2026	659.38	662.64	659.38	662.64	662.64	0.12%	38
Aug 20, 2026	665.41	665.41	661.86	661.86	661.86	-0.75%	1,964
Aug 19, 2026	668.34	668.86	666.87	666.87	666.87	-0.41%	108
Aug 18, 2026	671.89	671.89	669.63	669.63	669.63	-0.91%	1,016
Aug 17, 2026	677.78	677.78	675.49	675.75	675.75	-0.20%	899
Aug 14, 2026	681.02	681.02	677.10	677.10	677.10	-0.43%	241
Aug 13, 2026	678.63	680.48	678.63	680.05	680.05	0.50%	215
Aug 12, 2026	676.00	676.97	676.00	676.64	676.64	0.07%	849
Aug 11, 2026	676.49	677.54	676.20	676.20	676.20	-0.01%	610
Aug 10, 2026	676.96	677.32	675.95	676.26	676.26	-0.10%	579
Aug 7, 2026	674.70	676.97	674.70	676.97	676.97	0.43%	293
Aug 6, 2026	674.72	676.01	674.10	674.10	674.10	-0.12%	665
Aug 5, 2026	677.36	678.38	674.65	674.93	674.93	0.35%	2,453
Aug 4, 2026	666.19	672.58	666.19	672.58	672.58	1.48%	530
Aug 3, 2026	657.90	662.98	657.90	662.74	662.74	1.84%	946
Jul 31, 2026	652.88	655.44	649.93	650.78	650.78	0.83%	860
Jul 30, 2026	647.24	647.54	645.43	645.43	645.43	-1.14%	1,419
Jul 29, 2026	658.12	658.70	652.84	652.84	652.84	-0.70%	12
Jul 28, 2026	655.72	657.45	655.27	657.45	657.45	0.30%	49
Jul 27, 2026	660.72	662.09	655.49	655.49	655.49	-0.42%	1,598
Jul 24, 2026	655.25	658.26	655.25	658.23	658.23	0.64%	219
Jul 23, 2026	658.93	658.93	654.05	654.05	654.05	-1.33%	239
Jul 22, 2026	660.40	662.87	660.02	662.87	662.87	0.13%	99
Jul 21, 2026	660.62	662.04	659.28	662.04	662.04	0.12%	1,413
Jul 20, 2026	657.88	661.88	657.88	661.23	661.23	0.39%	815
Jul 17, 2026	658.29	660.17	655.98	658.67	658.67	-1.27%	1,199
Jul 16, 2026	665.64	667.11	663.62	667.11	667.11	0.11%	85