Absolute Capital Asset Allocator Fund Institutional Class (AAMIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.24
+0.04 (0.33%)
Jul 25, 2025, 9:30 AM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -0.33% |
| Jul 30, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.08% |
| Jul 29, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.25% |
| Jul 28, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.25% |
| Jul 25, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.33% |
| Jul 24, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.08% |
| Jul 23, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.74% |
| Jul 22, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.08% |
| Jul 21, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.25% |
| Jul 18, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.25% |
| Jul 17, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.50% |
| Jul 16, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.25% |
| Jul 15, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.50% |
| Jul 14, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.33% |
| Jul 11, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.50% |
| Jul 10, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.08% |
| Jul 9, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0.33% |
| Jul 8, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.17% |
| Jul 7, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -0.66% |
| Jul 3, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.75% |
| Jul 2, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.17% |
| Jul 1, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.08% |
| Jun 30, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.50% |
| Jun 27, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.50% |
| Jun 26, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.67% |
| Jun 25, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -0.17% |
| Jun 24, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 1.02% |
| Jun 23, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.94% |
| Jun 20, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.17% |
| Jun 18, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| Jun 17, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.68% |
| Jun 16, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0.86% |
| Jun 13, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -1.10% |
| Jun 12, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.26% |
| Jun 11, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.08% |
| Jun 10, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.34% |
| Jun 9, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -0.09% |
| Jun 6, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.77% |
| Jun 5, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.26% |
| Jun 4, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| Jun 3, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.43% |
| Jun 2, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0.26% |
| May 30, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.26% |
| May 29, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.09% |
| May 28, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -0.52% |
| May 27, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 1.57% |
| May 23, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -0.44% |
| May 22, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.17% |
| May 21, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -1.29% |
| May 20, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.17% |