EPA:USAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	661.34	669.64	661.34	669.55	669.55	0.09%	833
Nov 5, 2026	686.39	690.06	661.85	668.94	668.94	-2.52%	631
Nov 4, 2026	675.43	688.99	675.43	686.24	686.24	1.00%	61
Nov 3, 2026	674.51	679.44	674.51	679.44	679.44	-0.66%	27
Nov 2, 2026	682.62	683.97	680.69	683.97	683.97	0.14%	90
Oct 30, 2026	685.03	686.00	682.99	682.99	682.99	-1.59%	561
Oct 29, 2026	693.92	697.32	693.61	694.00	694.00	-0.36%	320
Oct 28, 2026	697.56	697.56	696.52	696.52	696.52	0.18%	784
Oct 27, 2026	689.93	695.24	689.93	695.24	695.24	0.94%	1,049
Oct 26, 2026	682.77	689.57	682.77	688.77	688.77	0.43%	380
Oct 23, 2026	685.06	685.84	682.39	685.84	685.84	0.07%	965
Oct 22, 2026	685.31	688.37	684.44	685.33	685.33	-1.00%	833
Oct 21, 2026	690.24	692.23	688.61	692.23	692.23	0.47%	2,576
Oct 20, 2026	687.75	689.65	684.99	689.00	689.00	-0.16%	1,495
Oct 19, 2026	688.99	690.09	686.93	690.09	690.09	0.34%	750
Oct 16, 2026	692.27	692.27	687.78	687.78	687.78	-0.51%	1,262
Oct 15, 2026	687.46	691.96	687.39	691.34	691.34	-0.97%	780
Oct 14, 2026	700.13	701.77	698.12	698.12	698.12	-0.02%	550
Oct 13, 2026	700.32	700.32	698.28	698.28	698.28	-0.51%	651
Oct 12, 2026	701.78	702.47	701.16	701.85	701.85	0.39%	786
Oct 9, 2026	696.77	699.32	696.77	699.14	699.14	0.31%	16
Oct 8, 2026	697.84	698.40	696.80	696.95	696.95	-0.23%	314
Oct 7, 2026	700.03	701.18	696.99	698.53	698.53	-0.11%	371
Oct 6, 2026	697.89	699.39	696.82	699.32	699.32	0.55%	1,860
Oct 5, 2026	693.07	695.50	692.41	695.50	695.50	0.94%	1,136
Oct 2, 2026	686.44	691.04	686.44	689.00	689.00	1.05%	4,286
Oct 1, 2026	683.70	684.29	679.38	681.83	681.83	-0.18%	3,161
Sep 30, 2026	680.71	683.75	679.58	683.07	683.07	0.49%	2,728
Sep 29, 2026	679.98	682.59	679.73	679.73	679.73	0.08%	1,108
Sep 28, 2026	681.98	681.98	679.21	679.21	679.21	-0.35%	157
Sep 25, 2026	682.20	682.65	679.72	681.60	681.60	0.46%	2,010
Sep 24, 2026	677.79	679.23	676.59	678.46	678.46	-0.54%	1,141
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