Skip to main content
logo
Atlas America Fund (USAF)
NASDAQ: USAF · Real-Time Price · USD
27.37
+0.06 (0.22%)
Jan 13, 2026, 4:00 PM EST - Market closed

USAF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 13, 202627.4727.4727.3527.3827.380.26%3,305
Jan 12, 202627.4227.4227.3127.3127.310.36%1,819
Jan 9, 202627.2127.2927.1527.2127.210.11%1,949
Jan 8, 202627.1227.2227.1227.1827.180.33%3,351
Jan 7, 202627.1027.1027.0927.0927.09-0.29%304
Jan 6, 202627.1427.1727.0827.1727.170.43%5,968
Jan 5, 202626.8427.0526.8427.0527.050.80%2,248
Jan 2, 202626.8526.8926.7426.8426.840.13%2,841
Dec 31, 202526.9526.9526.7626.8126.80-0.28%7,584
Dec 30, 202527.0927.0926.8526.8826.88-2.34%3,905
Dec 29, 202527.5327.5327.5327.5326.85-0.85%159
Dec 26, 202530.4030.4027.6927.7627.080.26%2,772
Dec 24, 202527.6227.6927.6227.6927.020.18%264
Dec 23, 202527.6327.6727.6327.6426.970.13%443
Dec 22, 202527.4127.6027.4127.6026.930.56%1,990
Dec 19, 202527.4827.5227.4227.4526.780.05%638
Dec 18, 202527.5027.5027.4427.4426.77-0.07%173
Dec 17, 202527.4827.5427.4627.4626.790.13%1,144
Dec 16, 202527.4527.4527.3727.4226.75-0.22%13,878
Dec 15, 202527.4827.4827.4827.4826.81-0.06%305
Dec 12, 202527.5527.5527.5027.5026.830.02%438
Dec 11, 202527.3827.5327.3827.4926.820.42%1,896
Dec 10, 202527.3627.3827.3627.3826.710.06%228
Dec 9, 202527.3627.4327.3327.3626.690.01%1,706
Dec 8, 202527.3627.3827.3327.3626.690.05%4,929
Dec 5, 202527.4227.4227.3427.3426.670.05%886
Dec 4, 202527.1727.3727.1727.3326.660.05%8,057
Dec 3, 202527.3127.3127.3127.3126.650.11%156
Dec 2, 202527.2527.2827.2327.2826.62-0.09%2,916
Dec 1, 202527.3227.3327.3127.3126.64-0.13%1,281
Nov 28, 202527.3427.3427.2627.3426.670.29%6,932
Nov 26, 202527.5427.5427.2127.2626.600.21%5,330
Nov 25, 202527.1327.2127.1027.2026.540.32%8,662
Nov 24, 202527.0927.1227.0927.1226.450.11%1,036
Nov 21, 202527.1127.1627.0827.0826.42-0.15%755
Nov 20, 202527.5327.5327.1127.1326.46-0.22%1,307
Nov 19, 202527.1927.1927.1927.1926.52-0.26%295
Nov 18, 202527.0827.2627.0827.2626.590.28%430
Nov 17, 202527.2327.2827.1827.1826.52-0.35%1,448
Nov 14, 202527.3227.3427.2827.2826.61-0.29%3,628
Nov 13, 202527.3627.3627.3627.3626.69-0.35%25
Nov 12, 202527.4527.4727.4427.4526.78-0.13%5,490
Nov 11, 202527.3127.5227.3127.4926.820.20%2,403
Nov 10, 202527.2927.4327.2927.4326.760.59%718
Nov 7, 202527.1827.2727.1227.2726.610.48%1,178
Nov 6, 202527.2227.2227.0827.1426.48-0.44%1,613
Nov 5, 202527.1627.3027.1627.2626.600.13%741
Nov 4, 202527.2327.2327.2327.2326.56-0.28%80
Nov 3, 202527.2927.3027.2927.3026.64-1,310
Oct 31, 202527.3427.3727.2327.3026.640.11%3,121