Ladenburg Aggressive Growth Fund Class C (LAWCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.69
-0.05 (-0.27%)
Aug 5, 2025, 4:00 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 5, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -0.27% |
| Aug 4, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 1.30% |
| Aug 1, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.33% |
| Jul 31, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.53% |
| Jul 30, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.26% |
| Jul 29, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.21% |
| Jul 28, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -0.16% |
| Jul 25, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 0.48% |
| Jul 24, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.42% |
| Jul 23, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.85% |
| Jul 22, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.37% |
| Jul 21, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -0.05% |
| Jul 18, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -0.11% |
| Jul 17, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.75% |
| Jul 16, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.32% |
| Jul 15, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -0.85% |
| Jul 14, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0.27% |
| Jul 11, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -0.53% |
| Jul 10, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0.32% |
| Jul 9, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.48% |
| Jul 8, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| Jul 7, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -0.75% |
| Jul 3, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.64% |
| Jul 2, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.49% |
| Jul 1, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.22% |
| Jun 30, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.43% |
| Jun 27, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.33% |
| Jun 26, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.82% |
| Jun 25, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -0.38% |
| Jun 24, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.99% |
| Jun 23, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.78% |
| Jun 20, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -0.11% |
| Jun 18, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.17% |
| Jun 17, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -0.72% |
| Jun 16, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.89% |
| Jun 13, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -1.10% |
| Jun 12, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.17% |
| Jun 11, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.17% |
| Jun 10, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.33% |
| Jun 9, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.11% |
| Jun 6, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.89% |
| Jun 5, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.33% |
| Jun 4, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.17% |
| Jun 3, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.73% |
| Jun 2, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.22% |
| May 30, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| May 29, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.23% |
| May 28, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -0.62% |
| May 27, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 1.76% |
| May 23, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -0.45% |