Skip to main content
logo
Ave Maria Rising Dividend Fund (AVEDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.26
-0.29 (-1.23%)
Aug 1, 2025, 8:09 AM EDT

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 1, 202523.2623.2623.2623.26--
Jul 31, 202523.2623.2623.2623.2623.26-1.23%
Jul 30, 202523.5523.5523.5523.5523.55-1.01%
Jul 29, 202523.7923.7923.7923.7923.79-0.04%
Jul 28, 202523.8023.8023.8023.8023.80-0.46%
Jul 25, 202523.9123.9123.9123.9123.910.13%
Jul 24, 202523.8823.8823.8823.8823.880.46%
Jul 23, 202523.7723.7723.7723.7723.77-0.04%
Jul 22, 202523.7823.7823.7823.7823.781.02%
Jul 21, 202523.5423.5423.5423.5423.54-0.25%
Jul 18, 202523.6023.6023.6023.6023.60-0.13%
Jul 17, 202523.6323.6323.6323.6323.630.90%
Jul 16, 202523.4223.4223.4223.4223.420.26%
Jul 15, 202523.3623.3623.3623.3623.36-1.56%
Jul 14, 202523.7323.7323.7323.7323.730.51%
Jul 11, 202523.6123.6123.6123.6123.61-0.59%
Jul 10, 202523.7523.7523.7523.7523.75-0.08%
Jul 9, 202523.7723.7723.7723.7723.770.25%
Jul 8, 202523.7123.7123.7123.7123.710.17%
Jul 7, 202523.6723.6723.6723.6723.67-0.84%
Jul 3, 202523.8723.8723.8723.8723.870.76%
Jul 2, 202523.6923.6923.6923.6923.69-0.13%
Jul 1, 202523.7223.7223.7223.7223.721.07%
Jun 30, 202523.4723.4723.4723.4723.470.04%
Jun 27, 202523.4623.4623.4623.4623.410.34%
Jun 26, 202523.3823.3823.3823.3823.330.56%
Jun 25, 202523.2523.2523.2523.2523.20-0.94%
Jun 24, 202523.4723.4723.4723.4723.420.60%
Jun 23, 202523.3323.3323.3323.3323.280.86%
Jun 20, 202523.1323.1323.1323.1323.08-
Jun 18, 202523.1323.1323.1323.1323.08-0.47%
Jun 17, 202523.2423.2423.2423.2423.19-0.47%
Jun 16, 202523.3523.3523.3523.3523.300.04%
Jun 13, 202523.3423.3423.3423.3423.29-0.89%
Jun 12, 202523.5523.5523.5523.5523.500.26%
Jun 11, 202523.4923.4923.4923.4923.44-0.51%
Jun 10, 202523.6123.6123.6123.6123.560.34%
Jun 9, 202523.5323.5323.5323.5323.48-0.38%
Jun 6, 202523.6223.6223.6223.6223.570.77%
Jun 5, 202523.4423.4423.4423.4423.39-0.09%
Jun 4, 202523.4623.4623.4623.4623.41-0.26%
Jun 3, 202523.5223.5223.5223.5223.470.47%
Jun 2, 202523.4123.4123.4123.4123.36-0.17%
May 30, 202523.4523.4523.4523.4523.40-0.34%
May 29, 202523.5323.5323.5323.5323.480.34%
May 28, 202523.4523.4523.4523.4523.40-0.89%
May 27, 202523.6623.6623.6623.6623.611.46%
May 23, 202523.3223.3223.3223.3223.27-0.38%
May 22, 202523.4123.4123.4123.4123.36-0.68%
May 21, 202523.5723.5723.5723.5723.52-1.75%