EPA:USAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	629.18	629.61	627.51	627.51	627.51	-0.51%	610
May 11, 2026	628.79	630.71	627.21	630.71	630.71	0.31%	1,069
May 8, 2026	628.25	629.03	628.25	628.76	628.76	0.02%	320
May 7, 2026	629.08	629.08	628.17	628.65	628.65	0.29%	1,220
May 6, 2026	622.35	626.80	621.71	626.80	626.80	0.86%	613
May 5, 2026	619.88	621.79	619.88	621.46	621.46	0.74%	268
May 4, 2026	618.61	618.61	616.11	616.92	616.92	0.63%	280
Apr 30, 2026	612.35	616.02	611.71	613.03	613.03	0.26%	1,283
Apr 29, 2026	613.05	613.05	611.41	611.42	611.42	0.28%	754
Apr 28, 2026	614.75	614.75	609.69	609.69	609.69	-0.29%	1,023
Apr 27, 2026	612.30	612.30	610.88	611.49	611.49	-0.15%	2,592
Apr 24, 2026	611.74	612.66	610.06	612.41	612.41	0.03%	619
Apr 23, 2026	609.19	612.24	608.99	612.24	612.24	0.47%	1,548
Apr 22, 2026	607.11	609.39	606.02	609.39	609.39	0.56%	81
Apr 21, 2026	606.80	608.86	606.02	606.02	606.02	0.29%	724
Apr 20, 2026	604.00	605.98	603.91	604.28	604.28	-0.23%	629
Apr 17, 2026	599.46	605.64	599.46	605.64	605.64	1.12%	1,155
Apr 16, 2026	597.42	599.06	597.42	598.93	598.93	0.89%	451
Apr 15, 2026	591.37	593.78	591.37	593.63	593.63	0.70%	1,302
Apr 14, 2026	584.65	589.47	584.35	589.47	589.47	1.27%	692
Apr 13, 2026	579.13	582.10	579.08	582.10	582.10	0.03%	1,166
Apr 10, 2026	583.19	583.19	581.86	581.94	581.94	0.21%	359
Apr 9, 2026	580.41	580.74	578.58	580.74	580.74	0.32%	593
Apr 8, 2026	580.80	582.07	578.03	578.88	578.88	2.23%	263
Apr 7, 2026	570.83	570.83	565.19	566.25	566.25	-0.43%	161
Apr 2, 2026	561.91	571.04	560.22	568.68	568.68	0.22%	600
Apr 1, 2026	567.21	567.42	564.34	567.42	567.42	1.79%	1,549
Mar 31, 2026	555.96	558.36	555.40	557.44	557.44	-0.01%	155
Mar 30, 2026	553.23	557.94	553.23	557.48	557.48	0.40%	1,606
Mar 27, 2026	563.18	563.18	554.46	555.24	555.24	-1.60%	700
Mar 26, 2026	567.60	568.01	564.24	564.24	564.24	-1.00%	301
Mar 25, 2026	569.54	571.35	566.98	569.96	569.96	0.59%	536
Mar 24, 2026	567.57	567.83	563.45	566.60	566.60	-0.16%	497
Mar 23, 2026	559.28	572.98	559.28	567.48	567.48	0.23%	925
Mar 20, 2026	570.96	570.96	566.20	566.20	566.20	-0.73%	1,278
Mar 19, 2026	575.67	576.41	570.33	570.33	570.33	-1.40%	1,553
Mar 18, 2026	584.55	584.55	578.43	578.43	578.43	-0.60%	674
Mar 17, 2026	579.46	583.31	577.88	581.90	581.90	0.22%	606
Mar 16, 2026	581.53	581.79	580.20	580.64	580.64	0.09%	520
Mar 13, 2026	578.94	583.54	578.94	580.12	580.12	-0.09%	1,180
Mar 12, 2026	583.72	583.72	579.75	580.63	580.63	-0.51%	781
Mar 11, 2026	583.92	586.59	583.12	583.60	583.60	-0.30%	1,384
Mar 10, 2026	584.36	585.53	581.34	585.35	585.35	1.11%	924
Mar 9, 2026	573.78	578.90	573.78	578.90	578.90	-0.47%	481
Mar 6, 2026	588.43	588.66	580.43	581.64	581.64	-1.19%	1,019
Mar 5, 2026	590.36	591.06	588.17	588.66	588.66	-0.27%	775
Mar 4, 2026	585.25	590.28	585.25	590.28	590.28	0.94%	499
Mar 3, 2026	583.98	584.76	580.58	584.76	584.76	-0.15%	2,084
Mar 2, 2026	575.79	586.87	575.07	585.63	585.63	0.77%	3,788
Feb 27, 2026	583.31	584.15	577.87	581.18	581.18	-0.63%	569