Atlas America Fund (USAF)
NASDAQ: USAF · Real-Time Price · USD
26.23
-0.02 (-0.10%)
May 13, 2025, 12:14 PM - Market open
USAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 26.24 | 26.24 | 26.20 | 26.21 | - | -0.15% | 1,065 |
| May 12, 2025 | 26.37 | 26.37 | 26.17 | 26.25 | 26.25 | -0.46% | 22,555 |
| May 9, 2025 | 26.38 | 26.38 | 26.37 | 26.37 | 26.37 | 0.16% | 585 |
| May 8, 2025 | 26.42 | 26.42 | 26.33 | 26.33 | 26.33 | -0.41% | 4,018 |
| May 7, 2025 | 26.46 | 26.46 | 26.42 | 26.44 | 26.44 | -0.33% | 3,053 |
| May 6, 2025 | 26.56 | 26.56 | 26.48 | 26.53 | 26.53 | 0.47% | 4,402 |
| May 5, 2025 | 26.22 | 26.40 | 26.22 | 26.40 | 26.40 | 0.49% | 4,750 |
| May 2, 2025 | 26.35 | 26.35 | 26.25 | 26.27 | 26.27 | 0.32% | 4,971 |
| May 1, 2025 | 26.24 | 26.24 | 26.13 | 26.19 | 26.19 | -0.53% | 7,902 |
| Apr 30, 2025 | 26.21 | 26.33 | 26.21 | 26.32 | 26.32 | 0.13% | 5,722 |
| Apr 29, 2025 | 26.23 | 26.34 | 26.22 | 26.29 | 26.29 | -0.26% | 7,630 |
| Apr 28, 2025 | 26.50 | 26.50 | 26.25 | 26.36 | 26.36 | 0.29% | 11,980 |
| Apr 25, 2025 | 26.25 | 26.29 | 26.16 | 26.29 | 26.29 | -0.11% | 2,348 |
| Apr 24, 2025 | 26.46 | 26.46 | 26.30 | 26.32 | 26.32 | 0.33% | 4,143 |
| Apr 23, 2025 | 26.50 | 26.50 | 26.16 | 26.23 | 26.23 | -0.58% | 9,510 |
| Apr 22, 2025 | 26.49 | 26.49 | 26.36 | 26.38 | 26.38 | 0.04% | 15,024 |
| Apr 21, 2025 | 26.58 | 26.58 | 26.33 | 26.37 | 26.37 | 0.48% | 8,363 |
| Apr 17, 2025 | 26.25 | 26.29 | 26.16 | 26.25 | 26.25 | 0.30% | 11,019 |
| Apr 16, 2025 | 26.11 | 26.22 | 26.11 | 26.17 | 26.17 | 0.68% | 8,889 |
| Apr 15, 2025 | 26.00 | 26.01 | 25.99 | 25.99 | 25.99 | 0.06% | 2,297 |
| Apr 14, 2025 | 25.96 | 25.99 | 25.86 | 25.98 | 25.98 | 0.23% | 10,389 |
| Apr 11, 2025 | 25.93 | 25.94 | 25.79 | 25.92 | 25.92 | 0.98% | 3,353 |
| Apr 10, 2025 | 25.64 | 25.79 | 25.64 | 25.66 | 25.66 | 0.15% | 2,403 |
| Apr 9, 2025 | 25.53 | 25.84 | 25.36 | 25.63 | 25.63 | 0.97% | 9,385 |
| Apr 8, 2025 | 25.60 | 25.60 | 25.34 | 25.38 | 25.38 | 0.02% | 7,424 |
| Apr 7, 2025 | 25.61 | 25.61 | 25.34 | 25.38 | 25.38 | -0.82% | 41,760 |
| Apr 4, 2025 | 25.74 | 25.80 | 25.59 | 25.59 | 25.59 | -1.29% | 32,442 |
| Apr 3, 2025 | 25.95 | 25.96 | 25.92 | 25.92 | 25.92 | -0.30% | 7,098 |
| Apr 2, 2025 | 25.99 | 26.01 | 25.94 | 26.00 | 26.00 | 0.27% | 8,683 |
| Apr 1, 2025 | 25.78 | 25.95 | 25.78 | 25.93 | 25.93 | -0.23% | 22,962 |
| Mar 31, 2025 | 25.90 | 25.99 | 25.87 | 25.99 | 25.99 | 0.27% | 14,695 |
| Mar 28, 2025 | 25.86 | 25.92 | 25.84 | 25.92 | 25.92 | 0.08% | 5,201 |
| Mar 27, 2025 | 25.88 | 25.90 | 25.86 | 25.90 | 25.90 | 0.24% | 2,241 |
| Mar 26, 2025 | 25.68 | 25.84 | 25.68 | 25.84 | 25.84 | 0.09% | 5,884 |
| Mar 25, 2025 | 25.90 | 25.90 | 25.79 | 25.82 | 25.82 | -0.06% | 10,161 |
| Mar 24, 2025 | 25.95 | 25.95 | 25.80 | 25.83 | 25.83 | 0.12% | 3,826 |
| Mar 21, 2025 | 25.98 | 25.98 | 25.76 | 25.80 | 25.80 | -0.14% | 18,154 |
| Mar 20, 2025 | 25.82 | 25.85 | 25.81 | 25.84 | 25.84 | 0.02% | 3,601 |
| Mar 19, 2025 | 25.94 | 25.94 | 25.80 | 25.83 | 25.83 | 0.10% | 2,096 |
| Mar 18, 2025 | 25.80 | 25.86 | 25.80 | 25.81 | 25.81 | 0.06% | 7,176 |
| Mar 17, 2025 | 25.77 | 25.79 | 25.76 | 25.79 | 25.79 | 0.35% | 2,070 |
| Mar 14, 2025 | 25.68 | 25.70 | 25.68 | 25.70 | 25.70 | 0.21% | 2,896 |
| Mar 13, 2025 | 25.69 | 25.69 | 25.65 | 25.65 | 25.65 | -0.04% | 5,850 |
| Mar 12, 2025 | 25.60 | 25.66 | 25.59 | 25.66 | 25.66 | - | 4,930 |
| Mar 11, 2025 | 25.62 | 25.67 | 25.62 | 25.66 | 25.66 | 0.11% | 5,038 |
| Mar 10, 2025 | 25.51 | 25.66 | 25.51 | 25.63 | 25.63 | -0.14% | 8,591 |
| Mar 7, 2025 | 25.69 | 25.69 | 25.62 | 25.67 | 25.67 | 0.18% | 2,145 |
| Mar 6, 2025 | 25.79 | 25.79 | 25.61 | 25.62 | 25.62 | -0.25% | 10,769 |
| Mar 5, 2025 | 25.57 | 25.71 | 25.57 | 25.69 | 25.69 | 0.11% | 8,678 |
| Mar 4, 2025 | 25.48 | 25.68 | 25.48 | 25.66 | 25.66 | 0.40% | 14,761 |