USAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	39.70	39.70	38.90	38.99	38.99	0.45%	7,665
May 9, 2025	38.90	38.92	38.65	38.82	38.82	0.38%	5,345
May 8, 2025	38.92	39.12	38.67	38.67	38.67	0.19%	8,064
May 7, 2025	38.29	38.69	38.29	38.59	38.59	1.25%	7,252
May 6, 2025	38.11	38.24	37.80	38.12	38.12	-0.26%	5,402
May 5, 2025	38.47	38.47	38.00	38.22	38.22	-1.17%	5,901
May 2, 2025	38.56	38.75	38.28	38.67	38.67	1.49%	9,583
May 1, 2025	38.48	38.74	38.02	38.11	38.11	-0.26%	12,273
Apr 30, 2025	38.45	38.45	37.84	38.21	38.21	-2.24%	12,746
Apr 29, 2025	39.05	39.24	38.85	39.08	39.08	-0.49%	7,485
Apr 28, 2025	38.96	39.27	38.81	39.27	39.27	0.97%	5,113
Apr 25, 2025	38.77	38.94	38.75	38.89	38.89	-0.30%	6,051
Apr 24, 2025	38.40	39.11	38.40	39.01	39.01	1.72%	5,686
Apr 23, 2025	38.60	38.99	38.10	38.35	38.20	0.52%	7,924
Apr 22, 2025	37.86	38.45	37.71	38.15	38.00	2.05%	11,637
Apr 21, 2025	38.53	38.53	37.09	37.39	37.23	-3.28%	10,810
Apr 17, 2025	38.57	39.10	38.57	38.65	38.50	1.31%	4,349
Apr 16, 2025	38.38	38.60	37.92	38.15	38.00	0.26%	3,213
Apr 15, 2025	37.67	38.41	37.67	38.05	37.90	1.14%	5,633
Apr 14, 2025	37.39	37.80	37.27	37.62	37.47	2.10%	13,942
Apr 11, 2025	36.07	37.00	35.72	36.85	36.70	2.34%	8,967
Apr 10, 2025	36.51	36.51	35.48	36.01	35.86	-3.23%	14,161
Apr 9, 2025	34.87	37.51	34.20	37.21	37.05	5.12%	23,610
Apr 8, 2025	37.38	37.38	34.94	35.40	35.25	-1.02%	13,135
Apr 7, 2025	35.00	37.19	34.32	35.76	35.61	-0.99%	51,707
Apr 4, 2025	38.26	38.26	35.86	36.12	35.97	-9.28%	53,951
Apr 3, 2025	40.50	41.04	39.81	39.81	39.65	-4.98%	11,493
Apr 2, 2025	41.19	41.90	41.19	41.90	41.73	1.55%	9,013
Apr 1, 2025	40.76	41.26	40.58	41.26	41.09	0.36%	6,729
Mar 31, 2025	40.86	41.20	40.80	41.11	40.94	-0.04%	5,786
Mar 28, 2025	41.29	41.34	40.84	41.13	40.96	-0.42%	11,103
Mar 27, 2025	41.53	41.79	41.30	41.30	41.13	-1.82%	25,202
Mar 26, 2025	42.46	42.58	42.02	42.07	41.74	-0.59%	7,651
Mar 25, 2025	42.76	42.76	42.32	42.32	41.98	-0.25%	8,146
Mar 24, 2025	41.92	42.43	41.92	42.43	42.09	2.26%	24,591
Mar 21, 2025	41.42	41.54	41.36	41.49	41.16	-0.68%	12,446
Mar 20, 2025	41.53	41.77	41.53	41.77	41.44	0.51%	15,737
Mar 19, 2025	41.19	41.66	41.19	41.56	41.23	1.60%	22,636
Mar 18, 2025	40.98	41.12	40.75	40.91	40.59	0.07%	14,238
Mar 17, 2025	40.10	40.99	40.10	40.88	40.56	1.96%	13,668
Mar 14, 2025	39.52	40.12	39.52	40.09	39.78	2.36%	8,575
Mar 13, 2025	39.64	39.64	39.06	39.17	38.86	-0.75%	12,252
Mar 12, 2025	39.59	39.80	39.23	39.46	39.15	1.30%	8,646
Mar 11, 2025	38.65	39.16	38.65	38.96	38.65	1.05%	5,442
Mar 10, 2025	38.33	38.81	38.17	38.55	38.25	-0.20%	5,984
Mar 7, 2025	38.40	38.86	37.92	38.63	38.32	0.35%	16,077
Mar 6, 2025	39.18	39.18	38.24	38.50	38.19	-2.61%	10,450
Mar 5, 2025	39.54	39.62	38.95	39.53	39.21	-0.31%	17,754
Mar 4, 2025	39.81	39.93	39.14	39.65	39.34	-1.25%	7,126
Mar 3, 2025	41.13	41.29	39.86	40.15	39.83	-1.71%	9,511