U-Haul Holding Company (UHAL)
NYSE: UHAL · Real-Time Price · USD
60.53
+1.11 (1.87%)
At close: Apr 17, 2025, 3:59 PM
60.56
+0.03 (0.05%)
Pre-market: Apr 21, 2025, 4:20 AM EDT
U-Haul Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 59.41 | 60.73 | 59.41 | 60.60 | 60.60 | 1.99% | 78,917 |
| Apr 16, 2025 | 60.47 | 60.62 | 58.70 | 59.42 | 59.42 | -1.77% | 63,645 |
| Apr 15, 2025 | 60.85 | 61.27 | 60.31 | 60.49 | 60.49 | -0.36% | 57,673 |
| Apr 14, 2025 | 61.76 | 62.59 | 60.55 | 60.71 | 60.71 | -0.54% | 87,355 |
| Apr 11, 2025 | 60.98 | 61.22 | 59.06 | 61.04 | 61.04 | 0.30% | 187,633 |
| Apr 10, 2025 | 61.88 | 62.24 | 59.38 | 60.86 | 60.86 | -3.53% | 101,850 |
| Apr 9, 2025 | 58.51 | 63.63 | 56.28 | 63.09 | 63.09 | 7.57% | 108,745 |
| Apr 8, 2025 | 62.01 | 63.23 | 57.98 | 58.65 | 58.65 | -2.30% | 130,904 |
| Apr 7, 2025 | 60.42 | 61.83 | 58.26 | 60.03 | 60.03 | -3.64% | 92,703 |
| Apr 4, 2025 | 62.02 | 63.37 | 60.68 | 62.30 | 62.30 | -3.44% | 140,666 |
| Apr 3, 2025 | 65.74 | 66.50 | 64.30 | 64.52 | 64.52 | -4.95% | 77,403 |
| Apr 2, 2025 | 66.04 | 67.96 | 66.02 | 67.88 | 67.88 | 2.00% | 81,108 |
| Apr 1, 2025 | 64.78 | 66.77 | 64.54 | 66.55 | 66.55 | 1.82% | 88,801 |
| Mar 31, 2025 | 64.72 | 65.80 | 64.20 | 65.36 | 65.36 | 0.66% | 80,090 |
| Mar 28, 2025 | 64.56 | 65.72 | 63.79 | 64.93 | 64.93 | -0.11% | 119,997 |
| Mar 27, 2025 | 65.01 | 65.18 | 63.86 | 65.00 | 65.00 | -0.06% | 67,505 |
| Mar 26, 2025 | 65.65 | 66.12 | 64.79 | 65.04 | 65.04 | -0.25% | 78,964 |
| Mar 25, 2025 | 64.08 | 65.21 | 63.46 | 65.20 | 65.20 | 2.32% | 96,838 |
| Mar 24, 2025 | 63.06 | 64.04 | 62.72 | 63.72 | 63.72 | 2.02% | 77,313 |
| Mar 21, 2025 | 63.02 | 63.48 | 62.29 | 62.46 | 62.46 | -1.99% | 114,965 |
| Mar 20, 2025 | 63.77 | 64.50 | 63.56 | 63.73 | 63.73 | -1.12% | 79,021 |
| Mar 19, 2025 | 64.40 | 65.26 | 63.66 | 64.45 | 64.45 | 0.34% | 72,932 |
| Mar 18, 2025 | 64.50 | 64.50 | 63.72 | 64.23 | 64.23 | -0.05% | 53,926 |
| Mar 17, 2025 | 63.23 | 64.45 | 63.11 | 64.26 | 64.26 | 2.16% | 67,613 |
| Mar 14, 2025 | 62.60 | 63.33 | 62.23 | 62.90 | 62.90 | 1.09% | 61,411 |
| Mar 13, 2025 | 63.85 | 64.65 | 62.08 | 62.22 | 62.22 | -2.12% | 80,129 |
| Mar 12, 2025 | 65.58 | 66.08 | 63.09 | 63.57 | 63.57 | -3.08% | 179,313 |
| Mar 11, 2025 | 68.94 | 69.61 | 65.56 | 65.59 | 65.59 | -4.86% | 71,531 |
| Mar 10, 2025 | 69.34 | 70.31 | 68.50 | 68.94 | 68.94 | -1.23% | 82,155 |
| Mar 7, 2025 | 68.71 | 70.23 | 68.22 | 69.80 | 69.80 | 0.68% | 77,349 |
| Mar 6, 2025 | 69.21 | 70.24 | 68.88 | 69.33 | 69.33 | -0.46% | 78,732 |
| Mar 5, 2025 | 68.22 | 69.97 | 68.02 | 69.65 | 69.65 | 1.84% | 75,379 |
| Mar 4, 2025 | 68.89 | 69.39 | 67.00 | 68.39 | 68.39 | -1.41% | 135,832 |
| Mar 3, 2025 | 69.17 | 70.54 | 68.84 | 69.37 | 69.37 | 0.17% | 107,567 |
| Feb 28, 2025 | 69.44 | 69.51 | 68.29 | 69.25 | 69.25 | 0.04% | 79,628 |
| Feb 27, 2025 | 70.46 | 70.46 | 68.99 | 69.22 | 69.22 | -1.66% | 99,234 |
| Feb 26, 2025 | 71.81 | 72.53 | 70.24 | 70.39 | 70.39 | -1.68% | 58,180 |
| Feb 25, 2025 | 70.87 | 71.96 | 70.71 | 71.59 | 71.59 | 0.86% | 65,657 |
| Feb 24, 2025 | 71.37 | 71.72 | 70.70 | 70.98 | 70.98 | -0.87% | 49,321 |
| Feb 21, 2025 | 73.53 | 73.53 | 71.31 | 71.60 | 71.60 | -2.12% | 83,270 |
| Feb 20, 2025 | 73.64 | 73.66 | 72.60 | 73.15 | 73.15 | -0.92% | 52,657 |
| Feb 19, 2025 | 74.58 | 74.73 | 73.27 | 73.83 | 73.83 | -1.18% | 48,527 |
| Feb 18, 2025 | 74.58 | 75.19 | 73.85 | 74.71 | 74.71 | 0.61% | 107,776 |
| Feb 14, 2025 | 74.41 | 74.65 | 73.53 | 74.26 | 74.26 | 0.61% | 54,865 |
| Feb 13, 2025 | 72.50 | 73.81 | 71.98 | 73.81 | 73.81 | 1.99% | 78,815 |
| Feb 12, 2025 | 71.42 | 72.52 | 71.06 | 72.37 | 72.37 | -0.08% | 70,153 |
| Feb 11, 2025 | 70.79 | 72.46 | 70.40 | 72.43 | 72.43 | 1.93% | 65,096 |
| Feb 10, 2025 | 70.63 | 71.50 | 70.12 | 71.06 | 71.06 | 0.61% | 80,102 |
| Feb 7, 2025 | 70.41 | 71.48 | 70.09 | 70.63 | 70.63 | 0.13% | 88,096 |
| Feb 6, 2025 | 72.27 | 72.43 | 70.04 | 70.54 | 70.54 | -1.44% | 109,319 |