Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
USAC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 24.94 | 0.14 | 0.56% | 24.60 | 25.00 | 24.5501 | 201,593 |
| Apr 22 2024 | 24.80 | 0.02 | 0.08% | 24.78 | 24.98 | 24.55 | 303,031 |
| Apr 19 2024 | 24.78 | -0.37 | -1.47% | 24.51 | 25.17 | 24.51 | 316,457 |
| Apr 18 2024 | 25.15 | 0.18 | 0.72% | 25.18 | 25.50 | 25.02 | 324,309 |
| Apr 17 2024 | 24.97 | -0.03 | -0.12% | 25.11 | 25.4999 | 24.86 | 317,671 |
| Apr 16 2024 | 25.00 | -0.08 | -0.32% | 25.17 | 25.33 | 24.56 | 913,880 |
| Apr 15 2024 | 25.08 | -0.41 | -1.61% | 25.69 | 25.936 | 25.03 | 207,874 |
| Apr 12 2024 | 25.49 | -0.45 | -1.73% | 26.05 | 26.24 | 25.37 | 318,235 |
| Apr 11 2024 | 25.94 | 0.03 | 0.12% | 25.95 | 26.18 | 24.92 | 314,770 |
| Apr 10 2024 | 25.91 | -0.29 | -1.11% | 26.20 | 26.44 | 25.87 | 166,298 |
| Apr 09 2024 | 26.20 | -0.24 | -0.91% | 26.43 | 26.65 | 26.1603 | 182,740 |
| Apr 08 2024 | 26.44 | -0.04 | -0.15% | 26.50 | 26.96 | 26.38 | 216,796 |
| Apr 05 2024 | 26.48 | -1.40 | -5.02% | 27.80 | 27.80 | 26.42 | 416,536 |
| Apr 04 2024 | 27.88 | -0.36 | -1.27% | 28.33 | 28.47 | 27.805 | 212,647 |
| Apr 03 2024 | 28.24 | 0.36 | 1.29% | 27.99 | 28.35 | 27.92 | 277,528 |
| Apr 02 2024 | 27.88 | 0.92 | 3.41% | 27.10 | 28.00 | 27.00 | 169,308 |
| Apr 01 2024 | 26.96 | 0.29 | 1.09% | 26.70 | 27.47 | 26.59 | 173,748 |
| Mar 28 2024 | 26.67 | 0.01 | 0.04% | 26.61 | 26.95 | 26.36 | 305,461 |
| Mar 27 2024 | 26.66 | -0.58 | -2.13% | 27.40 | 27.43 | 26.48 | 123,506 |
| Mar 26 2024 | 27.24 | 0.02 | 0.07% | 27.44 | 27.44 | 27.10 | 134,934 |
| Mar 25 2024 | 27.22 | -0.17 | -0.62% | 27.42 | 27.75 | 27.15 | 98,851 |
| Mar 22 2024 | 27.39 | -0.62 | -2.21% | 28.00 | 28.00 | 27.34 | 123,083 |
| Mar 21 2024 | 28.01 | -0.16 | -0.57% | 28.18 | 28.295 | 27.8532 | 92,581 |
| Mar 20 2024 | 28.17 | 0.49 | 1.77% | 27.68 | 28.38 | 27.6001 | 356,142 |
| Mar 19 2024 | 27.68 | 0.25 | 0.91% | 27.52 | 27.97 | 27.52 | 199,663 |
| Mar 18 2024 | 27.43 | -0.12 | -0.44% | 27.58 | 27.80 | 27.29 | 256,483 |
| Mar 15 2024 | 27.55 | 0.29 | 1.06% | 27.14 | 27.98 | 27.14 | 1,543,340 |
| Mar 14 2024 | 27.26 | -0.22 | -0.80% | 27.58 | 27.665 | 27.02 | 332,889 |
| Mar 13 2024 | 27.48 | 0.19 | 0.70% | 27.46 | 28.00 | 27.34 | 262,368 |
| Mar 12 2024 | 27.29 | -0.12 | -0.44% | 27.41 | 27.66 | 27.155 | 272,688 |
| Mar 11 2024 | 27.41 | 0.59 | 2.20% | 26.60 | 27.44 | 26.40 | 382,010 |
| Mar 08 2024 | 26.82 | 0.23 | 0.86% | 26.85 | 26.93 | 26.325 | 340,493 |
| Mar 07 2024 | 26.59 | -0.28 | -1.04% | 26.85 | 26.885 | 26.35 | 296,240 |
| Mar 06 2024 | 26.87 | 1.05 | 4.07% | 25.99 | 26.94 | 25.92 | 291,664 |
| Mar 05 2024 | 25.82 | 0.39 | 1.53% | 25.40 | 26.00 | 25.3132 | 123,838 |
| Mar 04 2024 | 25.43 | 0.39 | 1.56% | 24.95 | 25.50 | 24.9079 | 161,994 |
| Mar 01 2024 | 25.04 | 0.07 | 0.28% | 25.21 | 25.36 | 24.8223 | 158,137 |
| Feb 29 2024 | 24.97 | 0.41 | 1.67% | 24.55 | 24.98 | 24.40 | 212,014 |
| Feb 28 2024 | 24.56 | 0.11 | 0.45% | 24.39 | 24.875 | 24.3493 | 219,193 |
| Feb 27 2024 | 24.45 | 0.05 | 0.20% | 24.30 | 24.71 | 24.13 | 234,448 |
| Feb 26 2024 | 24.40 | -0.10 | -0.41% | 24.29 | 24.5184 | 24.11 | 123,398 |
| Feb 23 2024 | 24.50 | 0.16 | 0.66% | 24.30 | 24.56 | 24.07 | 140,151 |
| Feb 22 2024 | 24.34 | -0.13 | -0.53% | 24.88 | 24.88 | 24.24 | 140,484 |
| Feb 21 2024 | 24.47 | -0.01 | -0.04% | 24.26 | 24.89 | 24.26 | 318,093 |
| Feb 20 2024 | 24.48 | 0.35 | 1.45% | 23.52 | 24.48 | 23.52 | 384,450 |
| Feb 16 2024 | 24.13 | -0.02 | -0.08% | 23.94 | 24.66 | 23.94 | 233,662 |
| Feb 15 2024 | 24.15 | 1.41 | 6.20% | 23.00 | 24.34 | 22.78 | 238,967 |
| Feb 14 2024 | 22.74 | -0.23 | -1.00% | 23.20 | 23.38 | 22.53 | 251,407 |
| Feb 13 2024 | 22.97 | -0.92 | -3.85% | 24.22 | 24.22 | 22.7558 | 803,027 |
| Feb 12 2024 | 23.89 | -0.27 | -1.12% | 24.20 | 24.49 | 23.82 | 317,347 |
| Feb 09 2024 | 24.16 | -0.34 | -1.39% | 24.68 | 24.69 | 24.01 | 199,193 |
| Feb 08 2024 | 24.50 | 0.09 | 0.37% | 24.15 | 24.50 | 24.00 | 5,175,062 |
| Feb 07 2024 | 24.41 | -0.43 | -1.73% | 24.94 | 25.05 | 24.34 | 363,760 |
| Feb 06 2024 | 24.84 | -0.18 | -0.72% | 25.04 | 25.32 | 24.78 | 659,056 |
| Feb 05 2024 | 25.02 | -0.31 | -1.22% | 25.22 | 25.40 | 25.00 | 325,803 |
| Feb 02 2024 | 25.33 | -0.28 | -1.09% | 25.54 | 25.82 | 25.2262 | 716,685 |
| Feb 01 2024 | 25.61 | 0.66 | 2.65% | 24.82 | 25.67 | 24.80 | 467,502 |
| Jan 31 2024 | 24.95 | -0.71 | -2.77% | 25.81 | 26.09 | 24.82 | 566,744 |
| Jan 30 2024 | 25.66 | -0.43 | -1.65% | 26.02 | 26.30 | 25.60 | 265,757 |
| Jan 29 2024 | 26.09 | -0.10 | -0.38% | 26.23 | 26.35 | 25.50 | 534,301 |
| Jan 26 2024 | 26.19 | -0.11 | -0.42% | 26.30 | 26.74 | 25.99 | 387,693 |
| Jan 25 2024 | 26.30 | 0.29 | 1.11% | 26.27 | 26.65 | 25.835 | 612,491 |
