AQR Large Cap Defensive Style Fund Class I (AUEIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.36
-0.14 (-0.65%)
Aug 1, 2025, 8:09 AM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -0.89% |
| Jul 31, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.65% |
| Jul 30, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.37% |
| Jul 29, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.05% |
| Jul 28, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -0.60% |
| Jul 25, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0.23% |
| Jul 24, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.18% |
| Jul 23, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.46% |
| Jul 22, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.70% |
| Jul 21, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -0.05% |
| Jul 18, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.23% |
| Jul 17, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.37% |
| Jul 16, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.47% |
| Jul 15, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -1.12% |
| Jul 14, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.47% |
| Jul 11, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.56% |
| Jul 10, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.09% |
| Jul 9, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.09% |
| Jul 8, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.42% |
| Jul 7, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -0.32% |
| Jul 3, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.74% |
| Jul 2, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.60% |
| Jul 1, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.28% |
| Jun 30, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.79% |
| Jun 27, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.37% |
| Jun 26, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.52% |
| Jun 25, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -0.84% |
| Jun 24, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.33% |
| Jun 23, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.95% |
| Jun 20, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.05% |
| Jun 18, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.38% |
| Jun 17, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -0.52% |
| Jun 16, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.05% |
| Jun 13, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -0.70% |
| Jun 12, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.70% |
| Jun 11, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -0.19% |
| Jun 10, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.05% |
| Jun 9, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -0.65% |
| Jun 6, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.70% |
| Jun 5, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -0.19% |
| Jun 4, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.23% |
| Jun 3, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.09% |
| Jun 2, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.23% |
| May 30, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.66% |
| May 29, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.19% |
| May 28, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -0.66% |
| May 27, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 1.04% |
| May 23, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.14% |
| May 22, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.47% |
| May 21, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -1.16% |