USA Truck, Inc. (USAK) stock historical prices & data – Yahoo Finance

UK markets open in 2 hours 5 minutes

NasdaqGS - NasdaqGS Real-time price.

Currency in USD

Add to watchlist31.20-0.01 (-0.03%)

At close: 04:00PM EDT

31.60 +0.40 (+1.28%)
After hours: 06:16PM EDT

Time period:15 Aug 2021 - 15 Aug 2022 Show:Historical prices Frequency: Apply DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022 31.25 31.25 31.20 31.20 31.20 71,500
11 Aug 2022 31.24 31.30 31.16 31.21 31.21 51,800
10 Aug 2022 31.22 31.25 31.16 31.16 31.16 70,400
09 Aug 2022 31.18 31.23 31.13 31.16 31.16 151,300
08 Aug 2022 31.19 31.29 31.18 31.20 31.20 103,600
05 Aug 2022 31.18 31.23 31.17 31.22 31.22 79,100
04 Aug 2022 31.26 31.26 31.17 31.18 31.18 74,300
03 Aug 2022 31.22 31.31 31.19 31.28 31.28 127,400
02 Aug 2022 31.17 31.23 31.16 31.20 31.20 113,800
01 Aug 2022 31.16 31.27 31.16 31.16 31.16 142,600
29 Jul 2022 31.20 31.22 31.15 31.18 31.18 82,700
28 Jul 2022 31.17 31.21 31.15 31.20 31.20 69,100
27 Jul 2022 31.25 31.29 31.13 31.16 31.16 112,500
26 Jul 2022 31.15 31.19 31.13 31.18 31.18 161,200
25 Jul 2022 31.15 31.26 31.10 31.15 31.15 173,300
22 Jul 2022 31.25 31.28 31.15 31.16 31.16 133,600
21 Jul 2022 31.31 31.39 31.16 31.16 31.16 266,600
20 Jul 2022 31.20 31.40 31.11 31.40 31.40 106,200
19 Jul 2022 31.20 31.28 31.12 31.18 31.18 98,500
18 Jul 2022 31.25 31.35 31.09 31.09 31.09 250,100
15 Jul 2022 31.25 31.25 31.08 31.08 31.08 233,800
14 Jul 2022 31.10 31.37 31.01 31.11 31.11 232,500
13 Jul 2022 31.15 31.31 31.08 31.10 31.10 401,200
12 Jul 2022 31.13 31.35 31.09 31.26 31.26 245,300
11 Jul 2022 31.15 31.29 31.06 31.09 31.09 254,800
08 Jul 2022 31.10 31.37 31.09 31.09 31.09 137,600
07 Jul 2022 31.36 31.40 31.06 31.09 31.09 341,400
06 Jul 2022 31.08 31.50 30.98 31.40 31.40 906,800
05 Jul 2022 31.10 31.32 31.00 31.04 31.04 639,900
01 Jul 2022 31.25 31.40 31.05 31.05 31.05 323,600
30 Jun 2022 31.15 31.61 31.13 31.42 31.42 722,500
29 Jun 2022 30.96 31.42 30.91 31.40 31.40 938,700
28 Jun 2022 30.86 31.19 30.86 31.01 31.01 960,600
27 Jun 2022 30.82 31.40 30.78 30.85 30.85 1,464,500
24 Jun 2022 30.50 31.67 30.41 31.00 31.00 2,761,700
23 Jun 2022 14.24 14.68 14.19 14.58 14.58 73,000
22 Jun 2022 14.49 14.58 14.00 14.02 14.02 79,200
21 Jun 2022 14.35 15.09 14.20 14.61 14.61 106,700
17 Jun 2022 14.21 14.64 14.02 14.12 14.12 113,700
16 Jun 2022 15.12 15.34 14.00 14.04 14.04 65,300
15 Jun 2022 15.41 15.83 15.26 15.49 15.49 55,100
14 Jun 2022 14.87 15.40 14.72 15.20 15.20 62,000
13 Jun 2022 15.06 15.41 14.65 14.82 14.82 83,300
10 Jun 2022 15.61 16.15 15.25 15.53 15.53 89,700
09 Jun 2022 16.15 16.20 15.87 15.99 15.99 38,800
08 Jun 2022 16.59 16.67 16.06 16.13 16.13 37,400
07 Jun 2022 16.63 17.07 16.30 16.70 16.70 42,000
06 Jun 2022 16.98 17.15 16.50 16.78 16.78 62,500
03 Jun 2022 16.75 17.02 16.36 16.74 16.74 56,300
02 Jun 2022 16.19 17.10 16.19 16.91 16.91 77,300
01 Jun 2022 16.04 16.27 15.61 16.15 16.15 82,100
31 May 2022 16.05 16.22 15.56 15.84 15.84 105,300
27 May 2022 16.06 16.30 15.85 16.15 16.15 51,500
26 May 2022 15.50 16.27 15.43 15.91 15.91 84,200
25 May 2022 14.75 15.65 14.71 15.48 15.48 103,400
24 May 2022 15.21 15.21 14.57 14.73 14.73 76,200
23 May 2022 15.70 16.07 15.26 15.44 15.44 104,300
20 May 2022 16.20 16.59 15.06 15.49 15.49 77,800
19 May 2022 15.34 16.30 15.09 15.90 15.90 54,500
18 May 2022 17.29 17.29 15.35 15.48 15.48 115,600
17 May 2022 17.14 17.45 16.72 17.36 17.36 55,600
16 May 2022 17.34 17.44 16.39 16.58 16.58 82,900
13 May 2022 16.88 17.83 16.88 17.42 17.42 81,400
12 May 2022 16.28 16.91 16.09 16.61 16.61 55,500
11 May 2022 17.41 17.71 16.35 16.58 16.58 83,000
10 May 2022 17.39 17.60 17.00 17.38 17.38 113,600
09 May 2022 17.73 18.21 16.89 16.97 16.97 122,300
06 May 2022 18.55 18.66 17.91 18.24 18.24 74,600
05 May 2022 18.91 19.22 17.75 18.49 18.49 156,200
04 May 2022 18.63 19.41 18.44 19.20 19.20 189,400
03 May 2022 17.31 19.02 17.25 18.79 18.79 389,300
02 May 2022 16.83 17.20 16.50 17.14 17.14 275,600
29 Apr 2022 16.99 17.31 16.21 16.41 16.41 400,400
28 Apr 2022 15.26 16.06 14.99 15.91 15.91 245,400
27 Apr 2022 15.32 15.76 14.85 14.99 14.99 121,300
26 Apr 2022 15.61 15.71 15.06 15.31 15.31 123,200
25 Apr 2022 14.82 15.94 14.82 15.85 15.85 215,500
22 Apr 2022 15.38 15.70 14.91 15.07 15.07 108,300
21 Apr 2022 16.14 16.23 15.36 15.54 15.54 226,000
20 Apr 2022 15.55 16.07 15.47 15.80 15.80 282,800
19 Apr 2022 14.81 15.64 14.81 15.47 15.47 215,300
18 Apr 2022 15.00 15.20 14.23 14.92 14.92 314,400
14 Apr 2022 16.00 16.10 14.52 14.86 14.86 282,500
13 Apr 2022 15.46 16.23 15.26 16.04 16.04 204,000
12 Apr 2022 15.34 15.55 14.96 15.23 15.23 157,000
11 Apr 2022 14.77 15.44 14.66 15.05 15.05 188,900
08 Apr 2022 15.60 15.68 14.82 15.00 15.00 192,600
07 Apr 2022 15.49 15.87 14.94 15.61 15.61 206,200
06 Apr 2022 15.91 15.91 15.16 15.44 15.44 287,100
05 Apr 2022 17.00 17.11 15.86 16.06 16.06 430,500
04 Apr 2022 17.95 18.41 17.05 17.11 17.11 399,900
01 Apr 2022 20.51 20.60 17.70 17.93 17.93 435,200
31 Mar 2022 21.36 21.50 20.45 20.60 20.60 147,800
30 Mar 2022 21.93 22.20 21.15 21.39 21.39 90,300
29 Mar 2022 21.60 22.09 21.60 22.05 22.05 54,200
28 Mar 2022 21.71 22.04 21.00 21.47 21.47 122,600
25 Mar 2022 22.67 22.67 21.56 21.87 21.87 73,900
24 Mar 2022 22.26 22.91 21.61 22.67 22.67 96,800
23 Mar 2022 22.83 22.95 21.72 21.75 21.75 176,300
22 Mar 2022 22.70 23.45 22.69 22.97 22.97 62,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...