U-Haul Holding Company (UHAL)
NYSE: UHAL · Real-Time Price · USD
55.48
-0.44 (-0.79%)
Oct 17, 2025, 4:00 PM EDT - Market closed
U-Haul Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 55.59 | 56.10 | 54.70 | 55.48 | 55.48 | -0.79% | 108,184 |
| Oct 16, 2025 | 55.84 | 56.44 | 55.36 | 55.92 | 55.92 | 0.67% | 188,383 |
| Oct 15, 2025 | 56.11 | 56.44 | 55.28 | 55.55 | 55.55 | -0.66% | 79,439 |
| Oct 14, 2025 | 55.42 | 56.24 | 55.42 | 55.92 | 55.92 | 0.36% | 110,474 |
| Oct 13, 2025 | 54.86 | 55.82 | 54.50 | 55.72 | 55.72 | 2.58% | 122,797 |
| Oct 10, 2025 | 55.70 | 55.98 | 54.28 | 54.32 | 54.32 | -2.20% | 159,774 |
| Oct 9, 2025 | 55.55 | 56.09 | 55.29 | 55.54 | 55.54 | -0.27% | 172,252 |
| Oct 8, 2025 | 55.07 | 56.24 | 54.58 | 55.69 | 55.69 | 1.18% | 157,685 |
| Oct 7, 2025 | 56.51 | 56.80 | 55.03 | 55.04 | 55.04 | -2.38% | 149,260 |
| Oct 6, 2025 | 57.04 | 57.26 | 56.10 | 56.38 | 56.38 | -1.07% | 176,164 |
| Oct 3, 2025 | 57.69 | 58.07 | 56.95 | 56.99 | 56.99 | -0.77% | 129,148 |
| Oct 2, 2025 | 56.98 | 57.73 | 56.97 | 57.43 | 57.43 | 0.79% | 149,451 |
| Oct 1, 2025 | 57.08 | 57.49 | 56.71 | 56.98 | 56.98 | -0.16% | 141,579 |
| Sep 30, 2025 | 57.39 | 57.72 | 56.60 | 57.07 | 57.07 | -0.89% | 132,236 |
| Sep 29, 2025 | 57.67 | 57.70 | 57.01 | 57.58 | 57.58 | 0.52% | 97,210 |
| Sep 26, 2025 | 57.47 | 58.36 | 57.22 | 57.28 | 57.28 | 0.03% | 154,322 |
| Sep 25, 2025 | 56.69 | 57.26 | 56.34 | 57.26 | 57.26 | -0.07% | 153,810 |
| Sep 24, 2025 | 57.62 | 57.70 | 57.04 | 57.30 | 57.30 | -0.66% | 140,428 |
| Sep 23, 2025 | 56.53 | 58.02 | 56.53 | 57.68 | 57.68 | 2.52% | 216,364 |
| Sep 22, 2025 | 56.32 | 56.38 | 55.35 | 56.26 | 56.26 | -0.11% | 164,387 |
| Sep 19, 2025 | 56.63 | 56.63 | 55.87 | 56.32 | 56.32 | -0.32% | 333,660 |
| Sep 18, 2025 | 56.28 | 57.36 | 56.14 | 56.50 | 56.50 | 1.13% | 200,506 |
| Sep 17, 2025 | 56.92 | 58.15 | 55.84 | 55.87 | 55.87 | -1.46% | 214,748 |
| Sep 16, 2025 | 56.50 | 56.95 | 56.20 | 56.70 | 56.70 | 0.66% | 296,453 |
| Sep 15, 2025 | 57.53 | 58.04 | 56.07 | 56.33 | 56.33 | -2.07% | 266,939 |
| Sep 12, 2025 | 58.25 | 58.60 | 57.50 | 57.52 | 57.52 | -1.91% | 125,632 |
| Sep 11, 2025 | 57.70 | 58.89 | 57.70 | 58.64 | 58.64 | 1.58% | 118,718 |
| Sep 10, 2025 | 58.37 | 58.81 | 57.38 | 57.73 | 57.73 | -1.05% | 135,276 |
| Sep 9, 2025 | 58.00 | 58.54 | 57.53 | 58.34 | 58.34 | 0.79% | 139,210 |
| Sep 8, 2025 | 59.60 | 59.95 | 57.27 | 57.88 | 57.88 | -2.76% | 256,603 |
| Sep 5, 2025 | 58.29 | 60.00 | 58.22 | 59.52 | 59.52 | 2.15% | 273,989 |
| Sep 4, 2025 | 57.26 | 58.39 | 57.26 | 58.27 | 58.27 | 2.01% | 129,765 |
| Sep 3, 2025 | 57.02 | 57.34 | 56.68 | 57.12 | 57.12 | 0.05% | 104,402 |
| Sep 2, 2025 | 57.18 | 57.43 | 56.51 | 57.09 | 57.09 | -0.80% | 125,511 |
| Aug 29, 2025 | 56.51 | 57.58 | 56.25 | 57.55 | 57.55 | 1.55% | 127,561 |
| Aug 28, 2025 | 57.60 | 57.79 | 56.38 | 56.67 | 56.67 | -1.36% | 133,094 |
| Aug 27, 2025 | 56.91 | 57.79 | 56.91 | 57.45 | 57.45 | 0.68% | 100,939 |
| Aug 26, 2025 | 57.41 | 57.69 | 56.56 | 57.06 | 57.06 | -0.51% | 111,732 |
| Aug 25, 2025 | 58.75 | 58.82 | 57.13 | 57.35 | 57.35 | -2.80% | 94,138 |
| Aug 22, 2025 | 57.21 | 59.40 | 57.21 | 59.00 | 59.00 | 3.78% | 110,858 |
| Aug 21, 2025 | 56.83 | 57.26 | 56.61 | 56.85 | 56.85 | -0.75% | 88,665 |
| Aug 20, 2025 | 58.97 | 59.14 | 57.22 | 57.28 | 57.28 | -3.00% | 114,459 |
| Aug 19, 2025 | 58.10 | 59.55 | 58.02 | 59.05 | 59.05 | 1.93% | 99,829 |
| Aug 18, 2025 | 57.49 | 58.38 | 57.49 | 57.93 | 57.93 | 0.31% | 104,580 |
| Aug 15, 2025 | 58.41 | 58.98 | 57.72 | 57.75 | 57.75 | -0.93% | 116,121 |
| Aug 14, 2025 | 58.34 | 58.63 | 58.04 | 58.29 | 58.29 | -1.29% | 79,393 |
| Aug 13, 2025 | 58.03 | 59.14 | 57.89 | 59.05 | 59.05 | 1.83% | 94,987 |
| Aug 12, 2025 | 57.49 | 58.75 | 57.49 | 57.99 | 57.99 | 1.10% | 111,871 |
| Aug 11, 2025 | 56.59 | 57.36 | 56.49 | 57.36 | 57.36 | 0.70% | 135,116 |
| Aug 8, 2025 | 58.45 | 58.60 | 56.69 | 56.96 | 56.96 | -2.53% | 149,580 |