UHAL

Amerco Common Stock Historical Stock Prices

$360.84
*  
1.58
0.44%
Get UHAL Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading UHAL now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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: 1 Year, From 27-APR-2015 TO 27-APR-2016

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.
16:00 358 367.20 357.82 360.84 77,251
04/27/2016 352.07 361.16 351.83 359.26 46,072
04/26/2016 349.04 354.5 349.04 352.13 49,895
04/25/2016 357.79 357.79 347.29 347.85 60,417
04/22/2016 352.94 358.04 352.94 357.1 29,212
04/21/2016 354.03 354.36 351.65 353.09 48,398
04/20/2016 352.85 355.99 351.5042 353.34 40,003
04/19/2016 350.4 354.5 348.76 353.48 30,087
04/18/2016 344.89 351.62 344.89 349.4 33,851
04/15/2016 343.01 346.6 341.52 345 28,647
04/14/2016 343.8 344.74 341.76 342.01 15,852
04/13/2016 340.05 345 339.52 343.89 30,045
04/12/2016 339.96 342.48 336.12 338.99 55,676
04/11/2016 343.38 344.51 336.22 340.4 41,121
04/08/2016 339.61 347.755 337.2 338.49 70,465
04/07/2016 340.16 340.16 333.35 337.48 58,730
04/06/2016 341 343.18 335.01 341.46 71,183
04/05/2016 345.13 345.665 339.01 340.2 77,375
04/04/2016 359.39 359.5 345.18 346.93 53,085
04/01/2016 353.2 362.65 352.66 360.33 57,567
03/31/2016 345.4 362.395 344 357.31 168,927
03/30/2016 351 351.92 342.76 345.05 42,691
03/29/2016 343.66 351.885 341.11 348.8 62,865
03/28/2016 343.74 345.96 332 342.57 87,440
03/24/2016 351.89 351.89 342.245 345.03 70,502
03/23/2016 352.52 355.1 350.85 353.03 44,186
03/22/2016 345.9 353.7544 345.9 351.7 44,383
03/21/2016 348.36 351.44 345.78 347.92 43,541
03/18/2016 351.01 352.96 347.6 347.61 37,452
03/17/2016 349.81 355.1 347.17 350.74 82,269
03/16/2016 345.34 351.39 345.34 349.99 22,669
03/15/2016 347.45 348.99 344.285 347.9 29,402
03/14/2016 347.85 350.5 345.06 349.52 39,569
03/11/2016 347.19 349.1264 344.26 346.7 78,351
03/10/2016 350.67 350.67 340.0835 344.7 76,389
03/09/2016 347.69 350.98 343.5992 348.49 29,936
03/08/2016 345 346.8551 340.93 345.43 42,246
03/07/2016 347.71 348.84 340 346.87 103,100
03/04/2016 347.12 354.35 341.295 350.42 52,952
03/03/2016 345.27 349 341.295 347.84 74,172
03/02/2016 343.23 348.61 340 347.71 41,977
03/01/2016 345.83 352.3899 340.15 344.9 33,494
02/29/2016 350.15 352.5 340.99 342.81 83,951
02/26/2016 357.3 357.3 348.69 348.71 41,549
02/25/2016 351.07 358.61 349.75 354.44 66,493
02/24/2016 338 352.13 332.2005 350.08 82,478
02/23/2016 338.24 345.995 336.56 337.71 36,251
02/22/2016 346.87 351.41 336.42 337.94 73,383
02/19/2016 338.67 343.23 331.6 343.19 68,452
02/18/2016 344.49 346.98 339.25 340.45 51,990
02/17/2016 345.25 355.84 343.13 344.01 90,611
02/16/2016 323.95 352.6 323.95 342.09 153,165
02/12/2016 313.94 321.89 311.5 320.61 52,993
02/11/2016 315.22 315.31 309.12 310.52 61,317
02/10/2016 317.3 322.32 313.03 320.18 71,646
02/09/2016 309.65 320 305.6601 314.97 72,176
02/08/2016 320 320 309.6 312.79 145,624
02/05/2016 332.5 333.75 320.74 323.91 117,202
02/04/2016 351.08 353.01 332.01 332.94 121,942
02/03/2016 353.52 353.52 343.4 348.78 52,622
02/02/2016 357.32 359.4 351.55 351.82 27,783
02/01/2016 362.03 362.69 356.37 359.31 47,512
01/29/2016 342.53 369.95 342.53 366.65 100,840
01/28/2016 344.9 347.025 336.04 340.84 84,216
01/27/2016 350.87 355.9709 342.42 344.2 36,950
01/26/2016 349.34 358.47 347.995 351.3 53,666
01/25/2016 356.17 362.35 348.61 350 32,725
01/22/2016 352.09 357.46 350.15 357.46 63,407
01/21/2016 344.57 352 342.63 349.72 38,724
01/20/2016 350.95 350.95 340.14 345.57 89,944
01/19/2016 356.07 357.34 352.5205 353.1 74,626
01/15/2016 355 355 348.2 352.5 86,539
01/14/2016 354.23 363.44 353.01 360.63 60,440
01/13/2016 363.49 364.825 349.19 355.06 45,210
01/12/2016 362.98 364.31 359.51 362.22 60,644
01/11/2016 362.45 365.24 356.53 361.2 45,706
01/08/2016 369.43 369.43 360.36 361.9 40,484
01/07/2016 373.4 381.95 365.67 368.68 79,089
01/06/2016 383.39 384.4 375.21 379 54,986
01/05/2016 381.6 389 378.14 385.96 57,662
01/04/2016 384.81 387.8 375.77 381.7 50,350
12/31/2015 387.28 390.83 386.21 389.5 47,900
12/30/2015 390.92 390.92 387.4 388.27 21,860
12/29/2015 388.13 392.59 386.87 391.89 32,199
12/28/2015 392.3 392.3 382.73 387.77 27,691
12/24/2015 393.01 397.31 391.34 395 10,960
12/23/2015 395.98 399.98 390.04 393.48 31,133
12/22/2015 387.49 396.95 382.43 394.8 51,636
12/21/2015 390.02 393.2 382.24 385.38 27,079
12/18/2015 392.19 393.94 383.81 387.45 71,011
12/17/2015 400.13 400.13 391.73 393.4 65,372
12/16/2015 396.8 399.48 389.42 397.5 35,208
12/15/2015 393.24 401.68 389.3 394.8 62,388
12/14/2015 378.34 392.54 375.87 392.54 79,623
12/11/2015 390.09 392.59 375 379.66 67,183
12/10/2015 395.63 398.5125 390.48 394.83 45,245
12/09/2015 398.98 402.54 386.62 393.12 88,609
12/08/2015 403.29 403.99 394.72 398.52 48,463
12/07/2015 404.57 406.07 401.53 404.74 36,535
12/04/2015 398.93 408.39 398.93 403.09 48,571
12/03/2015 410.22 411.7233 399.28 402.27 60,451
12/02/2015 413.6 413.6 404.45 409.45 49,531
12/01/2015 405.25 414.82 394.5 413 146,422
11/30/2015 433.17 433.17 405.4 405.4 408,840
11/27/2015 429.29 436.89 427.3317 434.11 47,653
11/25/2015 431.45 433.255 426.01 428.61 41,859
11/24/2015 435.01 436.6 427.0501 431.5 68,343
11/23/2015 434.46 436.29 430.13 436.28 69,408
11/20/2015 433.11 436.5 430.41 432.24 55,377
11/19/2015 431.06 433.71 428.98 432.77 78,924
11/18/2015 425 431 425 429.18 43,039
11/17/2015 417.09 431.03 417.03 425 79,503
11/16/2015 415.62 423.97 415.02 416.09 28,255
11/13/2015 409.12 422.68 406.31 418.95 91,162
11/12/2015 418.97 424.475 407.4972 409.46 50,528
11/11/2015 418.67 421.99 414.92 419.66 63,123
11/10/2015 410.27 418.6189 409.81 417.54 72,436
11/09/2015 411.99 413.5 407.08 411.91 52,158
11/06/2015 407.01 414.19 404.35 410.99 84,195
11/05/2015 406.52 408.44 401.4 405.21 62,273
11/04/2015 404.93 408.748 401.16 404.22 68,781
11/03/2015 407.26 410.81 401.4 404.13 38,172
11/02/2015 405.37 410 404.95 408.26 54,510
10/30/2015 406.86 410.83 404.75 406.31 27,617
10/29/2015 402.02 407.65 401.03 406.75 21,670
10/28/2015 401.45 404.21 395.27 403.89 24,015
10/27/2015 402.49 403.98 398.605 401.21 51,806
10/26/2015 395.95 404.81 395.41 403.49 42,180
10/23/2015 395.82 399.56 391.03 396.95 39,550
10/22/2015 393.26 396.57 390.0118 395.05 41,767
10/21/2015 396.36 399.53 391.06 392.7 39,365
10/20/2015 396.13 399.44 391.805 395.8 45,995
10/19/2015 394.21 397.5 393.16 396.3 35,132
10/16/2015 399.09 404.79 394.76 397.37 44,442
10/15/2015 397.57 403.605 389.975 400.68 87,301
10/14/2015 401.67 406.0028 395.72 396.83 31,248
10/13/2015 408.29 411.69 401.86 402.14 70,304
10/12/2015 401.9 411.6 396.29 408.9 72,201
10/09/2015 402.72 403.69 395.6101 400.04 53,439
10/08/2015 407.42 407.42 400.21 400.9 56,505
10/07/2015 396.48 412.49 394.75 406.41 72,032
10/06/2015 397.47 398.97 394.026 394.86 44,876
10/05/2015 397.94 401.04 392.1 396.89 155,768
10/02/2015 395.55 399.455 390.52 395.53 66,621
10/01/2015 393 398.14 393 397.67 67,991
09/30/2015 393.12 398.025 390.57 393.47 64,205
09/29/2015 401.23 401.23 386 389.89 62,750
09/28/2015 406.73 409.4789 398.03 399.18 64,477
09/25/2015 407.65 414.13 404.5801 407.01 68,767
09/24/2015 396.92 408.13 394.0701 404.47 103,325
09/23/2015 394.47 399.25 390.92 399.25 75,848
09/22/2015 388.59 395.25 385.11 392.58 78,427
09/21/2015 385.01 394.58 385.01 391.3 46,973
09/18/2015 381.06 385.78 381.06 383.47 47,134
09/17/2015 382.19 386.82 381.225 383.9 32,498
09/16/2015 380.89 383.24 379 381.61 24,797
09/15/2015 371.21 381.94 370.9505 380.06 42,252
09/14/2015 372.51 375.44 367.79 369.9 17,506
09/11/2015 372.37 377.8899 371.95 375.01 42,536
09/10/2015 372.22 375 370.645 372.96 49,318
09/09/2015 376.9 378.49 370.53 372.2 22,915
09/08/2015 371.95 376.98 364.41 374.53 39,730
09/04/2015 372.67 374.19 367.25 369 31,689
09/03/2015 372.43 379.99 371.436 373.2 53,006
09/02/2015 366.27 371 359.71 370.68 33,736
09/01/2015 370 371.5 362.1601 365.81 39,458
08/31/2015 374.5 376.9769 371.2 374.56 32,022
08/28/2015 373.79 379.67 370.37 376.5 47,575
08/27/2015 371.75 379.8785 369.42 373.05 28,168
08/26/2015 369.91 369.91 359.57 367.96 29,214
08/25/2015 364 366.48 358.5 361.16 55,815
08/24/2015 344.57 362.07 334.7548 356.48 57,866
08/21/2015 370.66 370.75 360.05 363.52 39,333
08/20/2015 378.02 379.04 370.15 371.9 25,559
08/19/2015 382.56 382.62 379.86 380 24,276
08/18/2015 384.27 385.21 380.25 382.9 42,284
08/17/2015 383.39 387.59 379.48 382.99 30,722
08/14/2015 375.39 384.99 375.39 383.4 50,434
08/13/2015 374 379.02 373.34 377.25 47,054
08/12/2015 368.33 373.97 365.3101 373.97 68,856
08/11/2015 367.83 370.94 365.01 370 25,622
08/10/2015 368.99 372.97 367.43 368.52 51,873
08/07/2015 369.04 370 363.03 367.41 41,727
08/06/2015 370 381.94 362.1101 368.23 59,459
08/05/2015 360.55 364.09 359 361.01 38,523
08/04/2015 365.4 365.88 357.03 359.48 46,239
08/03/2015 361.8 364.5 361.37 362.8 37,730
07/31/2015 358 360.85 356.12 359.37 23,409
07/30/2015 350.94 359.3616 347.74 354.12 34,797
07/29/2015 342.89 352.99 342.14 351.38 21,852
07/28/2015 339.62 344.26 338.22 341.63 23,886
07/27/2015 343.76 345.629 336.02 336.5 26,183
07/24/2015 344.83 349.8833 343.3939 343.76 17,503
07/23/2015 350 352 342.5 343.2 18,231
07/22/2015 346 350 345.12 350 26,154
07/21/2015 343.19 346.74 343.04 345.08 23,826
07/20/2015 339.47 343.85 337.77 342.32 37,708
07/17/2015 332.18 337.9999 331.0312 336.47 49,477
07/16/2015 329.41 332.9325 329.41 331.2 22,283
07/15/2015 328.38 330.14 327.87 329.95 11,589
07/14/2015 327.77 330 327.6 329.8 22,002
07/13/2015 331 332.99 325.86 330.1 23,911
07/10/2015 329.4 330.5 327.67 329.3 17,790
07/09/2015 326.55 328.4274 325 325.89 18,532
07/08/2015 326.6 326.65 321.47 325.3 22,285
07/07/2015 330.18 331.11 323.01 329.74 20,299
07/06/2015 327 332.616 327 329.99 50,214
07/02/2015 325.01 332.318 324.14 329.6 58,945
07/01/2015 329.68 333.36 328.87 331.27 40,231
06/30/2015 324.54 334.38 324.54 326.91 57,925
06/29/2015 321.91 327.7 321.91 323.06 24,284
06/26/2015 327.28 328.45 324.1 325.12 34,213
06/25/2015 327.43 328.61 326.17 326.45 19,055
06/24/2015 325.98 330.92 325.97 327.21 27,321
06/23/2015 328.68 329.3 326.9 328.7 24,210
06/22/2015 329.27 330.97 328.21 329.58 19,485
06/19/2015 327.75 329.71 325.5 328 34,694
06/18/2015 321.77 328.19 320.81 326.7 26,324
06/17/2015 325 325.554 320.01 320.5 17,303
06/16/2015 322.96 325.29 320.57 324.05 41,804
06/15/2015 327.23 327.78 323.01 323.35 15,181
06/12/2015 325.71 329.1 324.145 328.6 18,202
06/11/2015 328.5 328.97 325.79 326.6 12,248
06/10/2015 325.33 328.8 325.33 328.45 11,214
06/09/2015 325.75 325.99 323.53 325.17 18,755
06/08/2015 325.77 330 325 326 27,365
06/05/2015 326 326.14 322.71 324.96 14,159
06/04/2015 331.67 331.67 325.885 326 23,053
06/03/2015 332.7 332.7 329.29 331.17 11,004
06/02/2015 330.68 332 328.56 330.78 18,248
06/01/2015 327.93 332.58 326.57 331.8 35,770
05/29/2015 337.7 337.7 327.25 329 21,981
05/28/2015 326.48 335.71 326.0101 335.14 74,377
05/27/2015 325.9 328 325.22 325.86 20,757
05/26/2015 328.5 328.5 324.57 325.34 30,790
05/22/2015 327 328.82 326.7 328.82 43,570
05/21/2015 327.89 329.8702 326.49 327.8 15,069
05/20/2015 327.54 329.3 324.815 329.3 19,223
05/19/2015 327.8 329.49 326.7 328.6 15,377
05/18/2015 327.05 329.95 326 329.9 10,946
05/15/2015 324.8 328.43 324.36 327.61 16,538
05/14/2015 324.63 326 324.41 325.4 28,379
05/13/2015 325.6 326.26 324.05 325.69 8,622
05/12/2015 326.28 327.3 325.0301 325.11 32,270
05/11/2015 327.23 328.17 325.357 328 33,157
05/08/2015 329.11 329.11 323.795 326.9 8,193
05/07/2015 324.92 327.8 324.92 325.84 12,558
05/06/2015 326.32 326.54 324.141 326.03 18,990
05/05/2015 324.62 326.53 324.38 325.6 13,763
05/04/2015 327.09 328 325.28 326.04 16,134
05/01/2015 322.43 328.5399 322.43 328.2 19,498
04/30/2015 321.53 324.29 320.86 322.04 43,380
04/29/2015 324.98 326.92 324.98 325.22 14,925
04/28/2015 325.35 328.01 325.35 325.51 8,000
04/27/2015 327.34 328.4678 325.07 326.15 19,491
*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?