U-Haul Holding Company (UHAL)
NYSE: UHAL · Real-Time Price · USD
64.93
-0.07 (-0.11%)
At close: Mar 28, 2025, 4:00 PM
67.85
+2.92 (4.50%)
After-hours: Mar 28, 2025, 5:30 PM EDT
U-Haul Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 64.56 | 65.72 | 63.79 | 64.93 | 64.93 | -0.11% | 119,996 |
| 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 |
| Feb 5, 2025 | 70.83 | 71.70 | 70.58 | 71.57 | 71.57 | 0.72% | 99,932 |
| Feb 4, 2025 | 70.57 | 71.81 | 70.44 | 71.06 | 71.06 | 0.04% | 109,320 |
| Feb 3, 2025 | 71.87 | 72.49 | 70.73 | 71.03 | 71.03 | -2.53% | 137,022 |
| Jan 31, 2025 | 73.92 | 74.27 | 72.25 | 72.87 | 72.87 | -1.26% | 104,549 |
| Jan 30, 2025 | 71.95 | 74.10 | 71.85 | 73.80 | 73.80 | 2.64% | 164,157 |
| Jan 29, 2025 | 73.12 | 73.24 | 71.60 | 71.90 | 71.90 | -1.25% | 97,960 |
| Jan 28, 2025 | 73.65 | 74.11 | 72.72 | 72.81 | 72.81 | -0.94% | 138,162 |
| Jan 27, 2025 | 72.65 | 73.61 | 72.19 | 73.50 | 73.50 | 0.98% | 111,256 |
| Jan 24, 2025 | 72.47 | 72.83 | 71.79 | 72.79 | 72.79 | 0.87% | 104,814 |
| Jan 23, 2025 | 72.48 | 73.22 | 72.03 | 72.16 | 72.16 | -0.40% | 89,590 |
| Jan 22, 2025 | 71.99 | 73.01 | 71.59 | 72.45 | 72.45 | 0.32% | 90,947 |
| Jan 21, 2025 | 71.87 | 72.99 | 71.53 | 72.22 | 72.22 | 0.82% | 85,336 |
| Jan 17, 2025 | 71.42 | 71.84 | 70.91 | 71.63 | 71.63 | 0.51% | 66,125 |
| Jan 16, 2025 | 70.34 | 71.63 | 69.77 | 71.27 | 71.27 | 1.32% | 46,175 |