NYSE - Delayed Quote • USD
U-Haul Holding Company (UHAL)
At close: April 25 at 4:00 PM EDT
Pre-Market: 8:02 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 64.17 | 65.05 | 63.21 | 64.97 | 64.97 | 102,500 |
Apr 24, 2024 | 64.24 | 64.99 | 63.46 | 64.98 | 64.98 | 78,400 |
Apr 23, 2024 | 63.49 | 65.17 | 63.49 | 64.77 | 64.77 | 52,700 |
Apr 22, 2024 | 63.16 | 64.31 | 62.64 | 63.71 | 63.71 | 80,800 |
Apr 19, 2024 | 63.21 | 63.94 | 62.67 | 63.20 | 63.20 | 69,100 |
Apr 18, 2024 | 62.76 | 63.59 | 62.75 | 63.00 | 63.00 | 95,100 |
Apr 17, 2024 | 62.75 | 62.97 | 61.70 | 62.88 | 62.88 | 100,900 |
Apr 16, 2024 | 62.59 | 63.00 | 61.76 | 62.45 | 62.45 | 66,300 |
Apr 15, 2024 | 64.03 | 64.60 | 62.82 | 63.19 | 63.19 | 85,300 |
Apr 12, 2024 | 64.59 | 64.59 | 63.56 | 63.86 | 63.86 | 49,900 |
Apr 11, 2024 | 64.98 | 65.29 | 64.55 | 65.16 | 65.16 | 67,200 |
Apr 10, 2024 | 66.71 | 66.71 | 64.14 | 64.82 | 64.82 | 78,000 |
Apr 9, 2024 | 67.49 | 68.16 | 67.49 | 68.11 | 68.11 | 47,600 |
Apr 8, 2024 | 66.56 | 67.65 | 66.56 | 67.30 | 67.30 | 77,400 |
Apr 5, 2024 | 66.39 | 66.95 | 65.92 | 66.24 | 66.24 | 71,300 |
Apr 4, 2024 | 67.71 | 69.57 | 66.60 | 66.60 | 66.60 | 98,100 |
Apr 3, 2024 | 66.61 | 67.95 | 66.21 | 66.85 | 66.85 | 53,800 |
Apr 2, 2024 | 67.36 | 67.40 | 66.43 | 67.04 | 67.04 | 95,000 |
Apr 1, 2024 | 67.70 | 68.15 | 67.14 | 68.06 | 68.06 | 115,300 |
Mar 28, 2024 | 66.73 | 67.67 | 66.54 | 67.54 | 67.54 | 96,700 |
Mar 27, 2024 | 66.01 | 66.75 | 65.66 | 66.31 | 66.31 | 101,300 |
Mar 26, 2024 | 66.30 | 66.30 | 65.27 | 65.33 | 65.33 | 84,400 |
Mar 25, 2024 | 66.31 | 67.10 | 65.67 | 66.00 | 66.00 | 55,600 |
Mar 22, 2024 | 67.13 | 67.79 | 66.10 | 66.13 | 66.13 | 70,200 |
Mar 21, 2024 | 66.96 | 68.28 | 66.45 | 67.49 | 67.49 | 75,000 |
Mar 20, 2024 | 65.70 | 67.10 | 65.28 | 66.74 | 66.74 | 73,400 |
Mar 19, 2024 | 65.03 | 65.98 | 65.03 | 65.64 | 65.64 | 47,600 |
Mar 18, 2024 | 65.56 | 66.83 | 65.09 | 65.11 | 65.11 | 106,000 |
Mar 15, 2024 | 66.33 | 66.83 | 65.53 | 65.71 | 65.71 | 127,700 |
Mar 14, 2024 | 66.60 | 66.60 | 65.35 | 66.33 | 66.33 | 105,700 |
Mar 13, 2024 | 66.19 | 67.16 | 66.19 | 66.85 | 66.85 | 52,600 |
Mar 12, 2024 | 65.37 | 66.66 | 65.37 | 66.46 | 66.46 | 45,000 |
Mar 11, 2024 | 65.82 | 65.82 | 65.00 | 65.64 | 65.64 | 48,700 |
Mar 8, 2024 | 67.61 | 68.00 | 65.53 | 65.86 | 65.86 | 51,100 |
Mar 7, 2024 | 65.30 | 67.26 | 65.30 | 67.26 | 67.26 | 115,400 |
Mar 6, 2024 | 65.43 | 65.52 | 64.46 | 64.98 | 64.98 | 96,500 |
Mar 5, 2024 | 65.36 | 66.76 | 64.95 | 65.11 | 65.11 | 104,500 |
Mar 4, 2024 | 65.34 | 65.52 | 64.06 | 65.49 | 65.49 | 59,100 |
Mar 1, 2024 | 64.45 | 65.72 | 64.06 | 65.13 | 65.13 | 77,900 |
Feb 29, 2024 | 64.15 | 64.69 | 63.53 | 64.38 | 64.38 | 95,400 |
Feb 28, 2024 | 63.37 | 63.72 | 63.22 | 63.37 | 63.37 | 57,400 |
Feb 27, 2024 | 63.93 | 64.20 | 63.66 | 63.75 | 63.75 | 77,600 |
Feb 26, 2024 | 64.51 | 64.95 | 63.58 | 63.82 | 63.82 | 91,300 |
Feb 23, 2024 | 65.51 | 65.85 | 64.85 | 64.88 | 64.88 | 76,700 |
Feb 22, 2024 | 66.29 | 66.64 | 65.08 | 65.36 | 65.36 | 81,200 |
Feb 21, 2024 | 66.21 | 67.09 | 66.12 | 66.43 | 66.43 | 84,000 |
Feb 20, 2024 | 66.20 | 66.78 | 65.69 | 66.56 | 66.56 | 84,200 |
Feb 16, 2024 | 67.90 | 68.32 | 66.53 | 66.75 | 66.75 | 144,400 |
Feb 15, 2024 | 64.94 | 67.86 | 64.94 | 67.86 | 67.86 | 119,800 |
Feb 14, 2024 | 63.99 | 65.11 | 63.77 | 64.94 | 64.94 | 80,400 |
Feb 13, 2024 | 63.58 | 64.19 | 62.31 | 63.38 | 63.38 | 130,100 |
Feb 12, 2024 | 64.03 | 65.03 | 63.61 | 64.76 | 64.76 | 121,400 |
Feb 9, 2024 | 62.17 | 63.97 | 61.83 | 63.77 | 63.77 | 143,500 |
Feb 8, 2024 | 64.63 | 64.63 | 61.39 | 62.19 | 62.19 | 292,000 |
Feb 7, 2024 | 66.50 | 67.64 | 65.72 | 66.91 | 66.91 | 125,100 |
Feb 6, 2024 | 66.00 | 66.89 | 66.00 | 66.36 | 66.36 | 69,600 |
Feb 5, 2024 | 66.24 | 66.41 | 65.34 | 66.04 | 66.04 | 54,700 |
Feb 2, 2024 | 66.38 | 67.02 | 65.93 | 66.66 | 66.66 | 65,500 |
Feb 1, 2024 | 66.70 | 67.08 | 65.29 | 66.88 | 66.88 | 83,000 |
Jan 31, 2024 | 67.71 | 68.39 | 66.26 | 66.26 | 66.26 | 105,200 |
Jan 30, 2024 | 67.55 | 67.92 | 67.20 | 67.82 | 67.82 | 57,000 |
Jan 29, 2024 | 67.11 | 67.94 | 66.75 | 67.93 | 67.93 | 48,600 |
Jan 26, 2024 | 67.28 | 67.78 | 66.83 | 67.02 | 67.02 | 54,200 |
Jan 25, 2024 | 66.62 | 67.31 | 66.34 | 67.19 | 67.19 | 54,500 |
Jan 24, 2024 | 67.00 | 67.06 | 65.50 | 65.93 | 65.93 | 57,000 |
Jan 23, 2024 | 67.53 | 67.92 | 66.29 | 66.45 | 66.45 | 64,300 |
Jan 22, 2024 | 67.07 | 67.56 | 66.58 | 67.30 | 67.30 | 71,900 |
Jan 19, 2024 | 65.62 | 67.02 | 65.29 | 66.61 | 66.61 | 98,800 |
Jan 18, 2024 | 65.54 | 65.98 | 65.37 | 65.59 | 65.59 | 98,000 |
Jan 17, 2024 | 64.62 | 65.34 | 64.13 | 65.24 | 65.24 | 90,800 |
Jan 16, 2024 | 65.52 | 66.11 | 65.25 | 65.81 | 65.81 | 123,100 |
Jan 12, 2024 | 66.87 | 67.13 | 65.80 | 66.36 | 66.36 | 115,800 |
Jan 11, 2024 | 67.02 | 67.02 | 65.60 | 66.55 | 66.55 | 116,700 |
Jan 10, 2024 | 66.90 | 67.44 | 66.59 | 67.27 | 67.27 | 83,400 |
Jan 9, 2024 | 66.98 | 67.31 | 66.49 | 67.31 | 67.31 | 93,400 |
Jan 8, 2024 | 66.98 | 67.42 | 66.40 | 67.42 | 67.42 | 180,100 |
Jan 5, 2024 | 66.12 | 68.68 | 66.12 | 67.16 | 67.16 | 205,400 |
Jan 4, 2024 | 66.79 | 67.57 | 66.40 | 66.40 | 66.40 | 127,300 |
Jan 3, 2024 | 70.52 | 70.52 | 67.04 | 67.14 | 67.14 | 185,100 |
Jan 2, 2024 | 71.47 | 72.03 | 70.56 | 71.11 | 71.11 | 242,200 |
Dec 29, 2023 | 71.62 | 72.26 | 71.51 | 71.80 | 71.80 | 205,200 |
Dec 28, 2023 | 72.32 | 72.60 | 71.85 | 72.00 | 72.00 | 139,100 |
Dec 27, 2023 | 72.36 | 73.03 | 71.92 | 72.27 | 72.27 | 102,200 |
Dec 26, 2023 | 70.59 | 72.15 | 70.30 | 72.06 | 72.06 | 102,600 |
Dec 22, 2023 | 69.00 | 70.88 | 68.95 | 70.45 | 70.45 | 98,500 |
Dec 21, 2023 | 67.86 | 68.89 | 67.08 | 68.89 | 68.89 | 99,500 |
Dec 20, 2023 | 67.20 | 68.40 | 66.91 | 67.06 | 67.06 | 120,000 |
Dec 19, 2023 | 66.26 | 67.68 | 66.24 | 67.53 | 67.53 | 111,500 |
Dec 18, 2023 | 64.56 | 66.31 | 64.01 | 65.95 | 65.95 | 176,500 |
Dec 15, 2023 | 63.76 | 64.33 | 63.09 | 63.97 | 63.97 | 212,300 |
Dec 14, 2023 | 61.43 | 63.94 | 61.32 | 63.92 | 63.92 | 192,800 |
Dec 13, 2023 | 58.20 | 60.66 | 58.16 | 60.41 | 60.41 | 140,800 |
Dec 12, 2023 | 59.53 | 59.53 | 58.34 | 58.44 | 58.44 | 54,700 |
Dec 11, 2023 | 58.37 | 59.69 | 58.37 | 59.26 | 59.26 | 60,900 |
Dec 8, 2023 | 59.89 | 60.37 | 58.62 | 58.82 | 58.82 | 78,100 |
Dec 7, 2023 | 57.64 | 59.33 | 57.64 | 59.29 | 59.29 | 110,600 |
Dec 6, 2023 | 58.50 | 58.87 | 57.62 | 57.67 | 57.67 | 111,500 |
Dec 5, 2023 | 58.68 | 58.68 | 57.31 | 58.10 | 58.10 | 78,600 |
Dec 4, 2023 | 58.00 | 59.89 | 58.00 | 58.74 | 58.74 | 147,400 |
Dec 1, 2023 | 56.30 | 58.60 | 56.23 | 58.44 | 58.44 | 93,500 |
Nov 30, 2023 | 56.01 | 56.91 | 55.46 | 56.61 | 56.61 | 108,400 |
Nov 29, 2023 | 56.10 | 56.53 | 55.86 | 55.87 | 55.87 | 94,100 |
Nov 28, 2023 | 55.48 | 56.16 | 55.11 | 55.78 | 55.78 | 95,700 |
Nov 27, 2023 | 55.00 | 55.81 | 54.46 | 55.66 | 55.66 | 139,700 |
Nov 24, 2023 | 55.20 | 55.60 | 55.12 | 55.15 | 55.15 | 28,900 |
Nov 22, 2023 | 55.74 | 55.82 | 55.09 | 55.14 | 55.14 | 56,900 |
Nov 21, 2023 | 55.06 | 55.95 | 55.00 | 55.55 | 55.55 | 99,900 |
Nov 20, 2023 | 55.64 | 55.80 | 55.15 | 55.44 | 55.44 | 106,500 |
Nov 17, 2023 | 54.94 | 55.50 | 54.56 | 55.46 | 55.46 | 134,800 |
Nov 16, 2023 | 55.22 | 55.39 | 54.11 | 54.50 | 54.50 | 194,900 |
Nov 15, 2023 | 54.70 | 55.66 | 54.50 | 54.92 | 54.92 | 101,900 |
Nov 14, 2023 | 52.93 | 54.75 | 52.67 | 54.45 | 54.45 | 167,500 |
Nov 13, 2023 | 52.45 | 52.45 | 51.63 | 52.10 | 52.10 | 86,600 |
Nov 10, 2023 | 52.42 | 53.08 | 52.05 | 52.75 | 52.75 | 92,300 |
Nov 9, 2023 | 50.47 | 53.12 | 50.47 | 52.41 | 52.41 | 150,600 |
Nov 8, 2023 | 53.39 | 53.51 | 52.73 | 53.20 | 53.20 | 143,600 |
Nov 7, 2023 | 52.72 | 53.36 | 51.87 | 52.93 | 52.93 | 85,400 |
Nov 6, 2023 | 52.72 | 52.80 | 51.82 | 52.77 | 52.77 | 135,300 |
Nov 3, 2023 | 50.76 | 52.66 | 50.76 | 52.61 | 52.61 | 121,500 |
Nov 2, 2023 | 49.43 | 50.19 | 49.17 | 49.89 | 49.89 | 85,800 |
Nov 1, 2023 | 49.10 | 49.14 | 48.07 | 48.72 | 48.72 | 66,900 |
Oct 31, 2023 | 49.87 | 49.87 | 48.30 | 49.12 | 49.12 | 82,100 |
Oct 30, 2023 | 50.14 | 50.14 | 49.11 | 49.40 | 49.40 | 75,600 |
Oct 27, 2023 | 50.93 | 50.98 | 49.19 | 49.44 | 49.44 | 120,700 |
Oct 26, 2023 | 50.32 | 50.95 | 49.80 | 50.82 | 50.82 | 123,600 |
Oct 25, 2023 | 50.40 | 50.66 | 49.62 | 50.27 | 50.27 | 101,300 |
Oct 24, 2023 | 51.59 | 51.59 | 50.52 | 50.53 | 50.53 | 83,300 |
Oct 23, 2023 | 51.26 | 52.18 | 51.06 | 51.30 | 51.30 | 70,800 |
Oct 20, 2023 | 52.51 | 52.87 | 51.58 | 51.58 | 51.58 | 52,500 |
Oct 19, 2023 | 53.65 | 53.69 | 52.49 | 52.51 | 52.51 | 78,800 |
Oct 18, 2023 | 54.94 | 54.94 | 53.75 | 53.89 | 53.89 | 114,700 |
Oct 17, 2023 | 54.29 | 55.68 | 54.29 | 55.40 | 55.40 | 106,000 |
Oct 16, 2023 | 53.91 | 54.92 | 53.91 | 54.54 | 54.54 | 69,900 |
Oct 13, 2023 | 53.81 | 54.29 | 53.23 | 53.66 | 53.66 | 126,800 |
Oct 12, 2023 | 54.10 | 54.14 | 53.05 | 53.53 | 53.53 | 111,500 |
Oct 11, 2023 | 54.34 | 54.95 | 53.72 | 54.19 | 54.19 | 74,500 |
Oct 10, 2023 | 54.36 | 55.28 | 54.29 | 54.39 | 54.39 | 82,000 |
Oct 9, 2023 | 53.78 | 55.00 | 53.43 | 54.36 | 54.36 | 96,500 |
Oct 6, 2023 | 52.83 | 54.34 | 52.41 | 54.08 | 54.08 | 445,000 |
Oct 5, 2023 | 52.74 | 53.38 | 52.13 | 53.10 | 53.10 | 140,500 |
Oct 4, 2023 | 52.38 | 53.25 | 52.38 | 53.06 | 53.06 | 128,300 |
Oct 3, 2023 | 53.01 | 53.48 | 51.83 | 52.49 | 52.49 | 165,900 |
Oct 2, 2023 | 54.52 | 54.70 | 53.38 | 53.64 | 53.64 | 145,200 |
Sep 29, 2023 | 56.44 | 56.63 | 54.36 | 54.57 | 54.57 | 134,500 |
Sep 28, 2023 | 55.37 | 56.30 | 55.24 | 55.94 | 55.94 | 124,200 |
Sep 27, 2023 | 55.65 | 55.82 | 55.11 | 55.35 | 55.35 | 126,300 |
Sep 26, 2023 | 56.57 | 56.57 | 54.94 | 55.09 | 55.09 | 128,900 |
Sep 25, 2023 | 56.26 | 57.20 | 56.26 | 56.71 | 56.71 | 85,000 |
Sep 22, 2023 | 56.89 | 57.04 | 56.06 | 56.41 | 56.41 | 83,100 |
Sep 21, 2023 | 57.75 | 57.88 | 56.60 | 56.81 | 56.81 | 80,700 |
Sep 20, 2023 | 58.05 | 58.83 | 57.96 | 58.06 | 58.06 | 67,100 |
Sep 19, 2023 | 57.46 | 58.04 | 57.07 | 57.74 | 57.74 | 80,900 |
Sep 18, 2023 | 58.63 | 58.63 | 57.57 | 57.57 | 57.57 | 60,000 |
Sep 15, 2023 | 57.98 | 58.69 | 57.98 | 58.49 | 58.49 | 251,300 |
Sep 14, 2023 | 58.83 | 59.22 | 57.98 | 58.54 | 58.54 | 90,500 |
Sep 13, 2023 | 58.31 | 58.46 | 57.53 | 58.39 | 58.39 | 105,400 |
Sep 12, 2023 | 57.71 | 58.46 | 57.62 | 58.31 | 58.31 | 81,000 |
Sep 11, 2023 | 58.18 | 58.21 | 57.07 | 57.61 | 57.61 | 72,200 |
Sep 8, 2023 | 57.59 | 58.32 | 57.31 | 58.07 | 58.07 | 132,700 |
Sep 7, 2023 | 57.03 | 57.80 | 56.47 | 57.67 | 57.67 | 137,400 |
Sep 6, 2023 | 57.08 | 57.74 | 56.95 | 57.03 | 57.03 | 110,600 |
Sep 5, 2023 | 57.15 | 57.96 | 56.50 | 57.26 | 57.26 | 144,500 |
Sep 1, 2023 | 57.32 | 58.17 | 57.18 | 57.88 | 57.88 | 85,300 |
Aug 31, 2023 | 58.06 | 58.47 | 56.88 | 56.97 | 56.97 | 145,000 |
Aug 30, 2023 | 57.22 | 58.32 | 57.18 | 58.20 | 58.20 | 157,200 |
Aug 29, 2023 | 56.10 | 57.31 | 56.00 | 57.24 | 57.24 | 164,900 |
Aug 28, 2023 | 56.16 | 56.77 | 55.94 | 56.22 | 56.22 | 69,800 |
Aug 25, 2023 | 56.48 | 56.60 | 55.75 | 55.94 | 55.94 | 76,800 |
Aug 24, 2023 | 56.23 | 56.86 | 56.08 | 56.47 | 56.47 | 95,800 |
Aug 23, 2023 | 55.93 | 56.55 | 55.93 | 56.51 | 56.51 | 110,400 |
Aug 22, 2023 | 56.75 | 56.75 | 55.91 | 55.94 | 55.94 | 113,500 |
Aug 21, 2023 | 57.12 | 57.48 | 56.29 | 56.86 | 56.86 | 108,500 |
Aug 18, 2023 | 56.61 | 57.93 | 56.49 | 57.26 | 57.26 | 107,200 |
Aug 17, 2023 | 58.37 | 58.60 | 57.22 | 57.22 | 57.22 | 96,200 |
Aug 16, 2023 | 58.15 | 58.54 | 57.98 | 58.23 | 58.23 | 103,100 |
Aug 15, 2023 | 58.47 | 58.61 | 57.59 | 58.32 | 58.32 | 102,300 |
Aug 14, 2023 | 58.48 | 58.94 | 57.82 | 58.94 | 58.94 | 105,300 |
Aug 11, 2023 | 56.74 | 59.10 | 56.74 | 58.80 | 58.80 | 162,100 |
Aug 10, 2023 | 56.44 | 59.21 | 55.00 | 57.00 | 57.00 | 265,300 |
Aug 9, 2023 | 58.42 | 58.42 | 56.91 | 56.92 | 56.92 | 170,100 |
Aug 8, 2023 | 58.72 | 58.72 | 57.30 | 58.12 | 58.12 | 116,300 |
Aug 7, 2023 | 58.20 | 59.46 | 57.70 | 59.30 | 59.30 | 176,100 |
Aug 4, 2023 | 58.72 | 59.35 | 57.87 | 58.09 | 58.09 | 164,800 |
Aug 3, 2023 | 58.16 | 58.97 | 57.45 | 58.83 | 58.83 | 166,400 |
Aug 2, 2023 | 60.00 | 60.21 | 58.20 | 58.42 | 58.42 | 141,500 |
Aug 1, 2023 | 60.77 | 60.92 | 60.37 | 60.37 | 60.37 | 132,400 |
Jul 31, 2023 | 60.61 | 60.86 | 60.02 | 60.86 | 60.86 | 122,000 |
Jul 28, 2023 | 60.83 | 61.37 | 60.18 | 60.40 | 60.40 | 124,600 |
Jul 27, 2023 | 61.50 | 62.29 | 60.41 | 60.53 | 60.53 | 193,300 |
Jul 26, 2023 | 61.98 | 62.52 | 61.44 | 61.46 | 61.46 | 179,400 |
Jul 25, 2023 | 61.91 | 62.39 | 61.91 | 62.10 | 62.10 | 158,100 |
Jul 24, 2023 | 61.41 | 62.24 | 61.41 | 61.93 | 61.93 | 99,200 |
Jul 21, 2023 | 61.74 | 62.35 | 61.26 | 61.26 | 61.26 | 171,300 |
Jul 20, 2023 | 61.21 | 61.49 | 60.35 | 61.24 | 61.24 | 152,900 |
Jul 19, 2023 | 61.00 | 61.54 | 60.83 | 61.20 | 61.20 | 126,500 |
Jul 18, 2023 | 60.67 | 61.57 | 60.29 | 60.59 | 60.59 | 111,700 |
Jul 17, 2023 | 60.00 | 60.73 | 59.81 | 60.40 | 60.40 | 118,300 |
Jul 14, 2023 | 60.78 | 60.78 | 59.82 | 60.12 | 60.12 | 165,700 |
Jul 13, 2023 | 60.47 | 60.93 | 59.91 | 60.65 | 60.65 | 176,100 |
Jul 12, 2023 | 60.48 | 61.10 | 59.81 | 60.37 | 60.37 | 449,200 |
Jul 11, 2023 | 57.01 | 58.20 | 57.01 | 58.16 | 58.16 | 197,000 |
Jul 10, 2023 | 55.44 | 57.05 | 55.44 | 57.01 | 57.01 | 170,400 |
Jul 7, 2023 | 55.20 | 56.20 | 55.20 | 55.60 | 55.60 | 200,600 |
Jul 6, 2023 | 54.57 | 55.27 | 54.25 | 55.04 | 55.04 | 158,000 |
Jul 5, 2023 | 55.02 | 55.58 | 54.59 | 55.05 | 55.05 | 161,600 |
Jul 3, 2023 | 55.32 | 56.27 | 55.00 | 55.64 | 55.64 | 105,600 |
Jun 30, 2023 | 55.28 | 55.73 | 54.59 | 55.32 | 55.32 | 168,100 |
Jun 29, 2023 | 54.97 | 55.78 | 54.17 | 55.01 | 55.01 | 169,300 |
Jun 28, 2023 | 54.91 | 55.25 | 54.21 | 55.00 | 55.00 | 276,600 |
Jun 27, 2023 | 53.61 | 55.40 | 53.47 | 54.93 | 54.93 | 106,100 |
Jun 26, 2023 | 53.04 | 53.88 | 53.04 | 53.51 | 53.51 | 98,000 |
Jun 23, 2023 | 53.36 | 53.65 | 52.97 | 53.11 | 53.11 | 257,900 |
Jun 22, 2023 | 53.40 | 53.88 | 52.23 | 53.82 | 53.82 | 219,300 |
Jun 21, 2023 | 52.54 | 53.79 | 52.23 | 53.43 | 53.43 | 247,100 |
Jun 20, 2023 | 53.87 | 54.07 | 52.67 | 52.78 | 52.78 | 187,400 |
Jun 16, 2023 | 55.03 | 55.19 | 54.04 | 54.06 | 54.06 | 280,000 |
Jun 15, 2023 | 53.28 | 55.30 | 53.28 | 54.93 | 54.93 | 193,100 |
Jun 14, 2023 | 54.00 | 54.98 | 53.38 | 53.55 | 53.55 | 272,700 |
Jun 13, 2023 | 55.25 | 55.72 | 53.73 | 53.75 | 53.75 | 247,400 |
Jun 12, 2023 | 55.07 | 55.54 | 54.70 | 55.15 | 55.15 | 135,400 |
Jun 9, 2023 | 56.39 | 56.39 | 55.13 | 55.26 | 55.26 | 118,800 |
Jun 8, 2023 | 56.17 | 56.57 | 55.45 | 56.28 | 56.28 | 157,100 |
Jun 7, 2023 | 55.36 | 56.32 | 55.12 | 56.32 | 56.32 | 155,800 |
Jun 6, 2023 | 53.40 | 55.72 | 53.40 | 55.08 | 55.08 | 174,600 |
Jun 5, 2023 | 54.47 | 55.18 | 53.41 | 53.75 | 53.75 | 214,100 |
Jun 2, 2023 | 52.04 | 54.77 | 51.73 | 54.60 | 54.60 | 291,500 |
Jun 1, 2023 | 52.77 | 53.00 | 50.39 | 51.51 | 51.51 | 653,000 |
May 31, 2023 | 60.17 | 60.30 | 52.61 | 52.77 | 52.77 | 1,398,200 |
May 30, 2023 | 63.09 | 64.06 | 62.70 | 63.00 | 63.00 | 247,000 |
May 26, 2023 | 62.77 | 63.89 | 62.77 | 63.18 | 63.18 | 117,000 |
May 25, 2023 | 62.75 | 63.35 | 61.83 | 62.57 | 62.57 | 176,000 |
May 24, 2023 | 63.02 | 63.02 | 61.69 | 62.84 | 62.84 | 239,400 |
May 23, 2023 | 63.75 | 64.80 | 63.40 | 63.61 | 63.61 | 219,200 |
May 22, 2023 | 63.22 | 64.36 | 62.45 | 64.05 | 64.05 | 230,800 |
May 19, 2023 | 63.85 | 63.93 | 62.57 | 62.83 | 62.83 | 217,900 |
May 18, 2023 | 62.30 | 63.50 | 62.30 | 63.33 | 63.33 | 125,600 |
May 17, 2023 | 62.32 | 63.00 | 61.55 | 62.50 | 62.50 | 81,700 |
May 16, 2023 | 61.20 | 61.54 | 60.28 | 61.29 | 61.29 | 179,200 |
May 15, 2023 | 61.33 | 61.88 | 60.76 | 61.68 | 61.68 | 95,500 |
May 12, 2023 | 62.03 | 62.44 | 61.30 | 61.50 | 61.50 | 195,100 |
May 11, 2023 | 61.37 | 61.75 | 60.71 | 61.61 | 61.61 | 90,800 |
May 10, 2023 | 61.97 | 62.00 | 60.64 | 61.48 | 61.48 | 112,400 |
May 9, 2023 | 61.60 | 61.89 | 60.88 | 61.35 | 61.35 | 140,300 |
May 8, 2023 | 61.87 | 62.29 | 61.22 | 62.19 | 62.19 | 116,600 |
May 5, 2023 | 60.69 | 62.28 | 60.69 | 61.84 | 61.84 | 135,000 |
May 4, 2023 | 60.38 | 60.54 | 58.86 | 60.21 | 60.21 | 213,800 |
May 3, 2023 | 60.96 | 61.51 | 60.49 | 60.93 | 60.93 | 171,200 |
May 2, 2023 | 61.50 | 61.50 | 59.75 | 60.61 | 60.61 | 123,500 |
May 1, 2023 | 60.80 | 61.54 | 60.76 | 61.50 | 61.50 | 192,800 |
Apr 28, 2023 | 60.46 | 61.85 | 60.46 | 61.06 | 61.06 | 139,800 |
Apr 27, 2023 | 58.93 | 60.46 | 58.93 | 60.35 | 60.35 | 143,600 |
Apr 26, 2023 | 59.17 | 59.90 | 58.52 | 58.59 | 58.59 | 173,800 |
Related Tickers
AL Air Lease Corporation
51.56
+0.31%
WSC WillScot Mobile Mini Holdings Corp.
37.96
-0.60%
MGRC McGrath RentCorp
109.30
+0.71%
AER AerCap Holdings N.V.
85.18
+0.08%
FTAI FTAI Aviation Ltd.
73.25
-0.27%
PRG PROG Holdings, Inc.
34.92
-2.08%
R Ryder System, Inc.
122.43
+0.20%
HRI Herc Holdings Inc.
153.92
+0.10%
REDD.L Redde Northgate plc
386.50
+1.58%
CAR Avis Budget Group, Inc.
99.57
-3.61%