U-Haul Holding Company (UHAL.B)
NYSE: UHAL.B · Real-Time Price · USD
53.55
+1.13 (2.16%)
At close: Sep 11, 2025, 4:00 PM EDT
53.55
0.00 (0.00%)
After-hours: Sep 11, 2025, 4:04 PM EDT
U-Haul Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 52.35 | 53.66 | 52.20 | 53.67 | - | 2.38% | 186,455 |
| Sep 10, 2025 | 52.43 | 53.10 | 52.02 | 52.42 | 52.42 | -0.59% | 418,167 |
| Sep 9, 2025 | 52.01 | 52.86 | 51.67 | 52.73 | 52.73 | 2.13% | 476,118 |
| Sep 8, 2025 | 54.00 | 54.21 | 51.26 | 51.63 | 51.63 | -3.62% | 1,093,588 |
| Sep 5, 2025 | 52.61 | 53.75 | 52.35 | 53.57 | 53.57 | 1.79% | 339,010 |
| Sep 4, 2025 | 51.75 | 52.64 | 51.53 | 52.63 | 52.63 | 1.94% | 250,291 |
| Sep 3, 2025 | 51.74 | 52.00 | 51.28 | 51.63 | 51.63 | -0.33% | 259,167 |
| Sep 2, 2025 | 51.62 | 52.20 | 50.80 | 51.80 | 51.80 | -0.84% | 215,568 |
| Aug 29, 2025 | 52.08 | 52.31 | 51.46 | 52.24 | 52.24 | 0.38% | 285,824 |
| Aug 28, 2025 | 53.17 | 53.17 | 51.58 | 52.04 | 52.04 | -1.33% | 280,162 |
| Aug 27, 2025 | 52.16 | 53.02 | 52.16 | 52.74 | 52.74 | 0.46% | 300,120 |
| Aug 26, 2025 | 52.38 | 52.57 | 51.72 | 52.50 | 52.50 | 0.59% | 651,478 |
| Aug 25, 2025 | 53.38 | 53.64 | 52.00 | 52.19 | 52.19 | -2.97% | 252,472 |
| Aug 22, 2025 | 52.19 | 54.26 | 51.90 | 53.79 | 53.79 | 3.86% | 300,181 |
| Aug 21, 2025 | 52.22 | 52.49 | 51.62 | 51.79 | 51.79 | -1.41% | 298,555 |
| Aug 20, 2025 | 53.67 | 53.91 | 52.52 | 52.53 | 52.53 | -2.25% | 444,232 |
| Aug 19, 2025 | 53.40 | 54.60 | 53.00 | 53.74 | 53.74 | 1.09% | 420,087 |
| Aug 18, 2025 | 53.14 | 53.27 | 52.68 | 53.16 | 53.16 | 0.19% | 387,337 |
| Aug 15, 2025 | 53.75 | 53.98 | 53.00 | 53.06 | 53.06 | -0.88% | 285,557 |
| Aug 14, 2025 | 53.42 | 53.83 | 53.16 | 53.53 | 53.53 | -0.91% | 322,995 |
| Aug 13, 2025 | 53.20 | 54.25 | 52.95 | 54.02 | 54.02 | 1.24% | 443,212 |
| Aug 12, 2025 | 52.65 | 53.91 | 52.65 | 53.36 | 53.36 | 2.12% | 400,236 |
| Aug 11, 2025 | 51.96 | 52.71 | 51.77 | 52.25 | 52.25 | 0.58% | 452,464 |
| Aug 8, 2025 | 52.86 | 52.86 | 51.52 | 51.95 | 51.95 | -1.07% | 498,355 |
| Aug 7, 2025 | 52.01 | 52.59 | 50.87 | 52.51 | 52.51 | 1.82% | 360,827 |
| Aug 6, 2025 | 51.29 | 51.77 | 50.80 | 51.57 | 51.57 | 1.16% | 369,373 |
| Aug 5, 2025 | 50.66 | 51.68 | 50.49 | 50.98 | 50.98 | 0.77% | 407,570 |
| Aug 4, 2025 | 51.37 | 51.89 | 50.55 | 50.59 | 50.59 | -1.48% | 368,328 |
| Aug 1, 2025 | 51.97 | 51.97 | 50.60 | 51.35 | 51.35 | -1.25% | 314,712 |
| Jul 31, 2025 | 51.78 | 52.42 | 51.31 | 52.00 | 52.00 | -0.76% | 364,553 |
| Jul 30, 2025 | 55.26 | 55.26 | 52.16 | 52.40 | 52.40 | -4.71% | 307,303 |
| Jul 29, 2025 | 55.08 | 55.66 | 54.45 | 54.99 | 54.99 | -0.11% | 302,931 |
| Jul 28, 2025 | 56.02 | 56.20 | 55.03 | 55.05 | 55.05 | -1.75% | 159,548 |
| Jul 25, 2025 | 56.41 | 56.41 | 55.41 | 56.03 | 56.03 | -0.50% | 214,094 |
| Jul 24, 2025 | 55.55 | 56.59 | 55.55 | 56.31 | 56.31 | -0.07% | 259,119 |
| Jul 23, 2025 | 56.87 | 56.95 | 55.94 | 56.35 | 56.35 | -0.53% | 211,167 |
| Jul 22, 2025 | 55.44 | 57.19 | 55.44 | 56.65 | 56.65 | 2.52% | 342,497 |
| Jul 21, 2025 | 55.45 | 56.09 | 55.13 | 55.26 | 55.26 | -0.23% | 197,463 |
| Jul 18, 2025 | 55.98 | 56.16 | 55.10 | 55.39 | 55.39 | -0.31% | 387,417 |
| Jul 17, 2025 | 54.72 | 56.22 | 54.72 | 55.56 | 55.56 | 1.22% | 309,756 |
| Jul 16, 2025 | 54.94 | 55.27 | 54.17 | 54.89 | 54.89 | 0.57% | 213,472 |
| Jul 15, 2025 | 55.68 | 55.68 | 54.28 | 54.58 | 54.58 | -1.59% | 180,800 |
| Jul 14, 2025 | 55.45 | 55.70 | 55.12 | 55.46 | 55.46 | -0.77% | 176,772 |
| Jul 11, 2025 | 56.20 | 56.25 | 55.51 | 55.89 | 55.89 | -1.55% | 210,874 |
| Jul 10, 2025 | 56.00 | 57.38 | 56.00 | 56.77 | 56.77 | 1.27% | 221,178 |
| Jul 9, 2025 | 55.90 | 56.45 | 55.48 | 56.06 | 56.06 | 0.43% | 270,159 |
| Jul 8, 2025 | 54.97 | 56.64 | 54.70 | 55.82 | 55.82 | 1.49% | 313,812 |
| Jul 7, 2025 | 56.29 | 56.75 | 54.99 | 55.00 | 55.00 | -3.10% | 310,287 |
| Jul 3, 2025 | 56.15 | 56.80 | 55.60 | 56.76 | 56.76 | 1.38% | 211,307 |
| Jul 2, 2025 | 55.92 | 56.49 | 55.41 | 55.99 | 55.99 | 0.59% | 365,927 |