USAAX(USAAX)
USAAX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $43.64 | $43.64 | $43.64 | $43.64 | - |
| 10/8/2026 | $43.27 | $43.27 | $43.27 | $43.27 | - |
| 10/7/2026 | $43.83 | $43.83 | $43.83 | $43.83 | - |
| 10/6/2026 | $43.99 | $43.99 | $43.99 | $43.99 | - |
| 10/5/2026 | $43.68 | $43.68 | $43.68 | $43.68 | - |
| 10/2/2026 | $43.21 | $43.21 | $43.21 | $43.21 | - |
| 10/1/2026 | $42.71 | $42.71 | $42.71 | $42.71 | - |
| 9/30/2026 | $42.58 | $42.58 | $42.58 | $42.58 | - |
| 9/29/2026 | $42.58 | $42.58 | $42.58 | $42.58 | - |
| 9/28/2026 | $42.50 | $42.50 | $42.50 | $42.50 | - |
| 9/25/2026 | $42.92 | $42.92 | $42.92 | $42.92 | - |
| 9/24/2026 | $42.84 | $42.84 | $42.84 | $42.84 | - |
| 9/23/2026 | $42.75 | $42.75 | $42.75 | $42.75 | - |
| 9/22/2026 | $43.16 | $43.16 | $43.16 | $43.16 | - |
| 9/21/2026 | $43.10 | $43.10 | $43.10 | $43.10 | - |
| 9/18/2026 | $42.05 | $42.05 | $42.05 | $42.05 | - |
| 9/17/2026 | $42.05 | $42.05 | $42.05 | $42.05 | - |
| 9/16/2026 | $41.50 | $41.50 | $41.50 | $41.50 | - |
| 9/15/2026 | $41.58 | $41.58 | $41.58 | $41.58 | - |
| 9/14/2026 | $41.83 | $41.83 | $41.83 | $41.83 | - |
| 9/11/2026 | $41.83 | $41.83 | $41.83 | $41.83 | - |
| 9/10/2026 | $41.51 | $41.51 | $41.51 | $41.51 | - |
| 9/9/2026 | $41.86 | $41.86 | $41.86 | $41.86 | - |
| 9/8/2026 | $42.12 | $42.12 | $42.12 | $42.12 | - |
| 9/4/2026 | $42.51 | $42.51 | $42.51 | $42.51 | - |
| 9/3/2026 | $42.75 | $42.75 | $42.75 | $42.75 | - |
| 9/2/2026 | $42.05 | $42.05 | $42.05 | $42.05 | - |
| 9/1/2026 | $41.72 | $41.72 | $41.72 | $41.72 | - |
| 8/31/2026 | $42.25 | $42.25 | $42.25 | $42.25 | - |
| 8/28/2026 | $42.32 | $42.32 | $42.32 | $42.32 | - |
| 8/27/2026 | $42.57 | $42.57 | $42.57 | $42.57 | - |
| 8/26/2026 | $41.82 | $41.82 | $41.82 | $41.82 | - |
| 8/25/2026 | $41.93 | $41.93 | $41.93 | $41.93 | - |
| 8/24/2026 | $41.69 | $41.69 | $41.69 | $41.69 | - |
| 8/21/2026 | $41.95 | $41.95 | $41.95 | $41.95 | - |
| 8/20/2026 | $41.65 | $41.65 | $41.65 | $41.65 | - |
| 8/19/2026 | $41.96 | $41.96 | $41.96 | $41.96 | - |
| 8/18/2026 | $41.79 | $41.79 | $41.79 | $41.79 | - |
| 8/17/2026 | $42.18 | $42.18 | $42.18 | $42.18 | - |
| 8/14/2026 | $42.49 | $42.49 | $42.49 | $42.49 | - |
| 8/13/2026 | $42.70 | $42.70 | $42.70 | $42.70 | - |
| 8/12/2026 | $42.22 | $42.22 | $42.22 | $42.22 | - |
| 8/11/2026 | $42.08 | $42.08 | $42.08 | $42.08 | - |
| 8/10/2026 | $42.32 | $42.32 | $42.32 | $42.32 | - |
| 8/7/2026 | $42.23 | $42.23 | $42.23 | $42.23 | - |
| 8/6/2026 | $41.85 | $41.85 | $41.85 | $41.85 | - |
| 8/5/2026 | $41.96 | $41.96 | $41.96 | $41.96 | - |
| 8/4/2026 | $41.88 | $41.88 | $41.88 | $41.88 | - |
| 8/3/2026 | $41.22 | $41.22 | $41.22 | $41.22 | - |
| 7/31/2026 | $40.24 | $40.24 | $40.24 | $40.24 | - |
| 7/30/2026 | $39.59 | $39.59 | $39.59 | $39.59 | - |
| 7/29/2026 | $38.79 | $38.79 | $38.79 | $38.79 | - |
| 7/28/2026 | $39.37 | $39.37 | $39.37 | $39.37 | - |
| 7/27/2026 | $39.20 | $39.20 | $39.20 | $39.20 | - |
| 7/24/2026 | $39.24 | $39.24 | $39.24 | $39.24 | - |
| 7/23/2026 | $39.37 | $39.37 | $39.37 | $39.37 | - |
| 7/22/2026 | $40.29 | $40.29 | $40.29 | $40.29 | - |
| 7/21/2026 | $40.49 | $40.49 | $40.49 | $40.49 | - |
| 7/20/2026 | $40.21 | $40.21 | $40.21 | $40.21 | - |
| 7/17/2026 | $40.30 | $40.30 | $40.30 | $40.30 | - |
| 7/16/2026 | $40.97 | $40.97 | $40.97 | $40.97 | - |
| 7/15/2026 | $41.41 | $41.41 | $41.41 | $41.41 | - |
| 7/14/2026 | $41.10 | $41.10 | $41.10 | $41.10 | - |
| 7/13/2026 | $40.75 | $40.75 | $40.75 | $40.75 | - |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
