AERI

Aerie Pharmaceuticals, Inc. Common Stock Historical Stock Prices

$42.3
*  
0.90
2.17%
Get AERI Alerts
*Delayed - data as of Jan. 18, 2017  -  Find a broker to begin trading AERI now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    AERI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2016 TO 18-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 41.65 42.95 40.41 42.30 420,291
01/18/2017 41.65 42.95 40.41 42.3 439,986
01/17/2017 42.15 42.2 39.8 41.4 284,380
01/13/2017 41.7 43.1 41 42.5 438,420
01/12/2017 38.35 42 37.95 41.6 533,434
01/11/2017 39.65 39.95 37.8 38.8 450,398
01/10/2017 40.15 40.55 39 39.85 178,784
01/09/2017 39.7 40.55 38.5 39.8 407,481
01/06/2017 39.75 40.1502 38.85 39.05 269,651
01/05/2017 39.5 39.85 38.56 39.75 413,003
01/04/2017 38.9 40.85 38.75 39.55 500,181
01/03/2017 39 40 37.7 38.75 686,398
12/30/2016 37.65 37.9 37.3 37.85 240,467
12/29/2016 37.9 38.05 37.021 37.7 198,760
12/28/2016 38.65 38.65 37.25 37.8 381,541
12/27/2016 38.95 39.325 38.45 38.5 286,847
12/23/2016 36 39.1 35.5 38.65 626,153
12/22/2016 37.75 37.8 36.7 37.2 272,722
12/21/2016 37.95 37.95 37.05 37.65 207,109
12/20/2016 39.15 39.7 37.7 38 340,204
12/19/2016 40 40.2 38.5 38.8 296,413
12/16/2016 39.35 40.45 39.35 40.05 1,511,242
12/15/2016 39.9 40.2 39.05 39.55 345,337
12/14/2016 38.55 40.05 37.8 39.7 482,114
12/13/2016 37.45 38.95 37.05 38.5 338,504
12/12/2016 36.4 38 36.16 37.3 344,289
12/09/2016 38.95 40.2 36.75 36.95 408,825
12/08/2016 39.3 39.35 37.6 38.55 540,278
12/07/2016 39.95 40.25 37.55 39.45 527,408
12/06/2016 40.9 40.9 39 40.4 395,924
12/05/2016 38.95 41.45 38.6 40.3 582,038
12/02/2016 36.75 39.54 36.15 38.5 374,421
12/01/2016 37.15 38.5 35.2 36.8 473,814
11/30/2016 39.3 39.75 36.65 37.15 439,413
11/29/2016 39.55 39.65 38.85 39.15 412,831
11/28/2016 40.25 40.4 39 39.5 332,730
11/25/2016 40.5 40.5 39.15 40.35 116,616
11/23/2016 38.4 40.35 37.95 40.325 317,986
11/22/2016 40 40.35 38.35 39.05 373,437
11/21/2016 40.6 41 39.55 39.95 388,380
11/18/2016 42.5 43.4 40.6 40.7 455,266
11/17/2016 41.55 43.25 41.35 42.2 450,781
11/16/2016 41.7 41.95 40.6 41.55 534,670
11/15/2016 39.4 42.05 38.48 41.95 697,821
11/14/2016 37.8 39.875 37.2 39.75 445,925
11/11/2016 37.3 38.8 37.25 37.75 706,275
11/10/2016 38.95 39.5 37.1 37.45 1,271,087
11/09/2016 36.4 38.55 35.713 38.1 919,312
11/08/2016 33.5 35.3 33 34.5 543,992
11/07/2016 33.15 34.95 32.8 34.05 709,230
11/04/2016 33.15 33.65 32.35 32.8 583,532
11/03/2016 33.2 33.55 32.05 32.85 727,339
11/02/2016 33.45 33.85 32.95 33.6 593,389
11/01/2016 34 34.45 32.75 33.7 555,190
10/31/2016 32.95 33.35 32.7 33.25 453,289
10/28/2016 33.76 34.245 32.65 33.16 1,114,404
10/27/2016 34.41 34.73 33.11 33.28 1,062,131
10/26/2016 34.29 35.57 33.76 34.12 433,658
10/25/2016 35.81 35.91 34.52 34.66 469,248
10/24/2016 36.42 36.89 35.531 35.81 317,790
10/21/2016 36.17 36.38 35.5 35.91 448,937
10/20/2016 35.61 36.71 35.51 36.41 424,527
10/19/2016 36.45 36.54 35.43 35.52 645,455
10/18/2016 37.85 37.96 36.42 36.54 554,919
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?