Get the Stockscreener App
28.13
0.45%
0.125
After Hours:
28.13
Atlas America Fund Stock (USAF) Price History
The historical daily chart and data for Atlas America Fund stock (USAF), show that the latest closing stock price as of March 06, 2026, is $28.13.
- Atlas America Fund all-time high stock price is $30.40, occurred on December 26, 2025.
- The lowest Atlas America Fund stock price recorded was $25.00 on December 19, 2024. Since then, Atlas America Fund's stock price has risen over 12.52% to $28.13 now.
- The 52-week high stock price for USAF is $30.40, representing a 8.07% increase from the current share price, occurred on December 26, 2025.
- The 52-week low stock price for USAF is $25.34, indicating a -9.94% decrease from the current share price, occurred on April 08, 2025.
The table below shows more information about USAF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 06, 2026 | $28.13 | $28.13 | $0.00 | 230.0 | +0.45% |
| Mar 05, 2026 | $28.08 | $27.95 | $0.13 | 15,812.0 | -0.28% |
| Mar 04, 2026 | $28.11 | $28.02 | $0.09 | 826.0 | +0.18% |
| Mar 03, 2026 | $28.09 | $27.79 | $0.30 | 5,843.0 | -0.81% |
| Mar 02, 2026 | $28.26 | $28.05 | $0.214 | 460.0 | +0.42% |
| Feb 27, 2026 | $28.30 | $28.08 | $0.22 | 2,449.0 | +0.32% |
| Feb 26, 2026 | $28.09 | $28.05 | $0.04 | 561.0 | +0.16% |
| Feb 25, 2026 | $28.04 | $28.01 | $0.0278 | 16,164.0 | +0.07% |
| Feb 24, 2026 | $28.01 | $27.95 | $0.0505 | 457.0 | -0.14% |
| Feb 23, 2026 | $28.09 | $28.00 | $0.0887 | 3,434.0 | +0.41% |
| Feb 20, 2026 | $27.99 | $27.85 | $0.14 | 2,690.0 | +0.39% |
| Feb 19, 2026 | $27.86 | $27.78 | $0.08 | 2,940.0 | +0.14% |
| Feb 18, 2026 | $27.88 | $27.70 | $0.18 | 2,439.0 | +0.23% |
| Feb 17, 2026 | $27.77 | $27.64 | $0.1325 | 988.0 | -0.64% |
| Feb 13, 2026 | $27.88 | $27.88 | $0.00 | 178.0 | +0.71% |
| Feb 12, 2026 | $27.71 | $27.62 | $0.09 | 4,269.0 | -0.57% |
| Feb 11, 2026 | $27.89 | $27.82 | $0.075 | 12,215.0 | +0.15% |
| Feb 10, 2026 | $27.92 | $27.76 | $0.16 | 8,375.0 | -0.20% |
| Feb 09, 2026 | $27.90 | $27.53 | $0.3699 | 1,409.0 | +0.82% |
| Feb 06, 2026 | $27.63 | $27.58 | $0.0544 | 1,539.0 | +0.78% |
| Feb 05, 2026 | $27.51 | $27.42 | $0.09 | 1,534.0 | -0.72% |
Atlas America Fund Stock (USAF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Atlas America Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of USAF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Atlas America Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Atlas America Fund Stock (USAF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $28.26 | $27.79 | $0.474 | 23,401.0 | -0.05% |
| Feb, 2026 | $28.30 | $27.37 | $0.927 | 69,488.0 | +1.79% |
| Jan, 2026 | $28.36 | $26.74 | $1.62 | 87,683.0 | +3.15% |
Atlas America Fund Stock (USAF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $30.40 | $26.85 | $3.55 | 48,116.0 | -1.68% |
| Nov, 2025 | $27.54 | $27.08 | $0.46 | 43,378.0 | +0.15% |
| Oct, 2025 | $27.95 | $27.16 | $0.7867 | 65,561.0 | -0.06% |
| Sep, 2025 | $27.32 | $26.62 | $0.695 | 57,163.0 | +1.98% |
| Aug, 2025 | $26.83 | $26.25 | $0.58 | 73,520.0 | +1.85% |
| Jul, 2025 | $26.75 | $26.21 | $0.54 | 76,025.0 | -0.80% |
| Jun, 2025 | $26.95 | $26.17 | $0.78 | 100,292.0 | +0.68% |
| May, 2025 | $26.56 | $26.09 | $0.47 | 100,709.0 | +0.02% |
| Apr, 2025 | $26.58 | $25.34 | $1.24 | 230,797.0 | +1.29% |
| Mar, 2025 | $25.99 | $25.51 | $0.48 | 135,247.0 | +1.62% |
| Feb, 2025 | $25.89 | $25.50 | $0.39 | 174,997.0 | -0.10% |
| Jan, 2025 | $26.00 | $25.17 | $0.8382 | 348,426.0 | +1.65% |
Atlas America Fund Stock (USAF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $25.60 | $25.00 | $0.60 | 239,666.0 | -0.56% |
| Nov, 2024 | $25.50 | $25.12 | $0.38 | 93,727.0 | +0.00% |
1.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):