U-Haul Holding Company (UHAL)
NYSE: UHAL · Real-Time Price · USD
69.30
+1.74 (2.58%)
Nov 21, 2024, 4:00 PM EST - Market closed
U-Haul Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 67.55 | 69.86 | 67.55 | 69.30 | 69.30 | 2.58% | 100,701 |
| Nov 20, 2024 | 67.91 | 68.71 | 67.34 | 67.56 | 67.56 | -0.97% | 84,332 |
| Nov 19, 2024 | 67.79 | 68.28 | 67.28 | 68.22 | 68.22 | 0.12% | 178,397 |
| Nov 18, 2024 | 68.87 | 69.13 | 67.94 | 68.14 | 68.14 | -1.05% | 100,064 |
| Nov 15, 2024 | 70.18 | 70.18 | 68.71 | 68.86 | 68.86 | -2.22% | 86,631 |
| Nov 14, 2024 | 71.25 | 71.83 | 69.98 | 70.42 | 70.42 | -1.05% | 137,430 |
| Nov 13, 2024 | 72.13 | 72.43 | 70.92 | 71.17 | 71.17 | -1.17% | 72,135 |
| Nov 12, 2024 | 74.28 | 74.72 | 71.97 | 72.01 | 72.01 | -3.67% | 175,886 |
| Nov 11, 2024 | 75.70 | 75.92 | 74.22 | 74.75 | 74.75 | -0.35% | 194,529 |
| Nov 8, 2024 | 74.92 | 75.49 | 74.61 | 75.01 | 75.01 | 0.35% | 118,474 |
| Nov 7, 2024 | 75.55 | 75.55 | 73.54 | 74.75 | 74.75 | -2.21% | 245,832 |
| Nov 6, 2024 | 78.00 | 78.32 | 75.55 | 76.44 | 76.44 | 0.14% | 113,238 |
| Nov 5, 2024 | 74.04 | 76.49 | 74.04 | 76.33 | 76.33 | 2.76% | 100,586 |
| Nov 4, 2024 | 72.73 | 74.36 | 72.70 | 74.28 | 74.28 | 1.95% | 86,018 |
| Nov 1, 2024 | 73.66 | 74.84 | 72.71 | 72.86 | 72.86 | -0.64% | 118,742 |
| Oct 31, 2024 | 74.07 | 75.42 | 73.33 | 73.33 | 73.33 | -1.01% | 120,303 |
| Oct 30, 2024 | 72.00 | 74.47 | 72.00 | 74.08 | 74.08 | 2.28% | 167,516 |
| Oct 29, 2024 | 71.81 | 72.92 | 71.81 | 72.43 | 72.43 | 0.14% | 112,229 |
| Oct 28, 2024 | 71.91 | 73.09 | 71.91 | 72.33 | 72.33 | 1.06% | 96,032 |
| Oct 25, 2024 | 71.48 | 72.21 | 71.35 | 71.57 | 71.57 | 0.65% | 59,011 |
| Oct 24, 2024 | 70.93 | 71.29 | 70.48 | 71.11 | 71.11 | 0.44% | 110,713 |
| Oct 23, 2024 | 69.68 | 70.80 | 69.52 | 70.80 | 70.80 | 1.19% | 67,860 |
| Oct 22, 2024 | 70.43 | 70.51 | 69.55 | 69.97 | 69.97 | -0.27% | 132,527 |
| Oct 21, 2024 | 72.48 | 72.48 | 70.00 | 70.16 | 70.16 | -3.29% | 95,198 |
| Oct 18, 2024 | 72.96 | 73.00 | 71.88 | 72.55 | 72.55 | 0.01% | 128,687 |
| Oct 17, 2024 | 73.52 | 73.78 | 72.17 | 72.54 | 72.54 | -1.68% | 89,972 |
| Oct 16, 2024 | 74.68 | 74.73 | 73.27 | 73.78 | 73.78 | -0.18% | 192,655 |
| Oct 15, 2024 | 74.72 | 75.15 | 73.90 | 73.91 | 73.91 | -0.83% | 164,427 |
| Oct 14, 2024 | 75.44 | 75.44 | 74.53 | 74.53 | 74.53 | -1.04% | 80,552 |
| Oct 11, 2024 | 74.89 | 76.18 | 74.89 | 75.31 | 75.31 | 0.99% | 85,173 |
| Oct 10, 2024 | 76.00 | 76.50 | 74.39 | 74.57 | 74.57 | -2.24% | 146,991 |
| Oct 9, 2024 | 75.52 | 76.67 | 75.21 | 76.28 | 76.28 | 0.71% | 105,106 |
| Oct 8, 2024 | 76.69 | 77.09 | 75.74 | 75.74 | 75.74 | -1.76% | 137,779 |
| Oct 7, 2024 | 77.43 | 77.56 | 76.64 | 77.10 | 77.10 | -0.41% | 198,561 |
| Oct 4, 2024 | 77.76 | 77.76 | 76.45 | 77.42 | 77.42 | 0.55% | 119,482 |
| Oct 3, 2024 | 77.90 | 77.90 | 76.51 | 77.00 | 77.00 | -1.79% | 108,856 |
| Oct 2, 2024 | 78.02 | 78.86 | 77.37 | 78.40 | 78.40 | 0.40% | 173,673 |
| Oct 1, 2024 | 77.28 | 79.04 | 76.53 | 78.09 | 78.09 | 0.79% | 161,538 |
| Sep 30, 2024 | 77.88 | 78.33 | 77.43 | 77.48 | 77.48 | -0.51% | 93,893 |
| Sep 27, 2024 | 77.03 | 78.24 | 76.90 | 77.88 | 77.88 | 1.49% | 147,324 |
| Sep 26, 2024 | 77.85 | 78.94 | 76.29 | 76.74 | 76.74 | -0.97% | 203,957 |
| Sep 25, 2024 | 77.00 | 77.81 | 76.46 | 77.49 | 77.49 | 0.86% | 129,907 |
| Sep 24, 2024 | 74.34 | 76.86 | 74.34 | 76.83 | 76.83 | 3.21% | 142,795 |
| Sep 23, 2024 | 74.67 | 75.37 | 74.02 | 74.44 | 74.44 | -0.24% | 51,687 |
| Sep 20, 2024 | 74.51 | 74.90 | 73.38 | 74.62 | 74.62 | -0.51% | 126,847 |
| Sep 19, 2024 | 73.78 | 75.16 | 73.73 | 75.00 | 75.00 | 3.14% | 84,574 |
| Sep 18, 2024 | 73.34 | 74.33 | 72.21 | 72.72 | 72.72 | -1.03% | 60,689 |
| Sep 17, 2024 | 73.43 | 74.15 | 73.06 | 73.48 | 73.48 | 0.60% | 56,338 |
| Sep 16, 2024 | 72.00 | 73.75 | 72.00 | 73.04 | 73.04 | 1.71% | 62,301 |
| Sep 13, 2024 | 70.87 | 72.07 | 70.87 | 71.81 | 71.81 | 2.28% | 42,272 |
| Sep 12, 2024 | 70.54 | 70.54 | 69.66 | 70.21 | 70.21 | 0.31% | 47,184 |
| Sep 11, 2024 | 69.39 | 70.07 | 67.49 | 69.99 | 69.99 | 0.72% | 53,686 |
| Sep 10, 2024 | 69.05 | 69.53 | 68.37 | 69.49 | 69.49 | 0.52% | 71,433 |
| Sep 9, 2024 | 69.94 | 70.37 | 69.02 | 69.13 | 69.13 | -1.06% | 71,594 |
| Sep 6, 2024 | 70.97 | 71.07 | 69.51 | 69.87 | 69.87 | -1.08% | 61,888 |
| Sep 5, 2024 | 70.53 | 71.10 | 69.68 | 70.63 | 70.63 | 0.14% | 64,515 |
| Sep 4, 2024 | 69.94 | 70.86 | 69.93 | 70.53 | 70.53 | 0.86% | 40,107 |
| Sep 3, 2024 | 70.28 | 70.57 | 69.69 | 69.93 | 69.93 | -1.53% | 92,872 |
| Aug 30, 2024 | 70.24 | 71.17 | 70.10 | 71.02 | 71.02 | 1.07% | 69,939 |
| Aug 29, 2024 | 70.45 | 70.94 | 69.84 | 70.27 | 70.27 | -0.28% | 82,578 |
| Aug 28, 2024 | 69.97 | 70.84 | 69.97 | 70.47 | 70.47 | -0.16% | 69,191 |
| Aug 27, 2024 | 70.22 | 71.44 | 70.20 | 70.58 | 70.58 | 0.46% | 86,276 |
| Aug 26, 2024 | 70.98 | 70.99 | 70.25 | 70.26 | 70.26 | -0.58% | 69,980 |
| Aug 23, 2024 | 69.95 | 71.43 | 69.80 | 70.67 | 70.67 | 1.65% | 56,520 |
| Aug 22, 2024 | 69.70 | 69.89 | 68.43 | 69.52 | 69.52 | -0.26% | 107,745 |
| Aug 21, 2024 | 70.36 | 70.92 | 69.68 | 69.70 | 69.70 | 0.22% | 84,157 |
| Aug 20, 2024 | 69.47 | 70.01 | 69.29 | 69.55 | 69.55 | -0.01% | 78,350 |
| Aug 19, 2024 | 68.36 | 69.56 | 68.36 | 69.56 | 69.56 | 1.30% | 125,400 |
| Aug 16, 2024 | 68.99 | 69.25 | 67.45 | 68.67 | 68.67 | -0.38% | 120,198 |
| Aug 15, 2024 | 68.29 | 69.18 | 68.29 | 68.93 | 68.93 | 2.76% | 85,683 |
| Aug 14, 2024 | 67.01 | 67.33 | 66.47 | 67.08 | 67.08 | -0.01% | 67,404 |
| Aug 13, 2024 | 67.33 | 67.65 | 66.39 | 67.09 | 67.09 | -0.50% | 73,916 |
| Aug 12, 2024 | 68.29 | 68.50 | 66.78 | 67.43 | 67.43 | -1.78% | 61,552 |
| Aug 9, 2024 | 67.32 | 68.65 | 66.64 | 68.65 | 68.65 | 1.60% | 78,215 |
| Aug 8, 2024 | 63.20 | 67.72 | 63.20 | 67.57 | 67.57 | 6.80% | 198,341 |
| Aug 7, 2024 | 66.13 | 66.41 | 63.26 | 63.27 | 63.27 | -2.80% | 67,760 |
| Aug 6, 2024 | 64.69 | 66.24 | 64.16 | 65.09 | 65.09 | 1.04% | 63,923 |
| Aug 5, 2024 | 62.67 | 65.06 | 61.55 | 64.42 | 64.42 | -0.77% | 83,574 |
| Aug 2, 2024 | 63.85 | 65.23 | 63.65 | 64.92 | 64.92 | -0.96% | 51,370 |
| Aug 1, 2024 | 67.09 | 67.47 | 64.82 | 65.55 | 65.55 | -1.86% | 66,430 |
| Jul 31, 2024 | 66.52 | 68.74 | 65.98 | 66.79 | 66.79 | 0.39% | 83,195 |
| Jul 30, 2024 | 66.32 | 67.36 | 66.04 | 66.53 | 66.53 | 0.89% | 41,675 |
| Jul 29, 2024 | 66.24 | 66.56 | 65.41 | 65.94 | 65.94 | 0.12% | 64,554 |
| Jul 26, 2024 | 65.58 | 66.06 | 65.18 | 65.86 | 65.86 | 1.25% | 42,239 |
| Jul 25, 2024 | 64.85 | 66.67 | 64.81 | 65.05 | 65.05 | 0.08% | 72,936 |
| Jul 24, 2024 | 65.30 | 66.67 | 64.91 | 65.00 | 65.00 | -0.61% | 81,329 |
| Jul 23, 2024 | 65.17 | 65.81 | 65.03 | 65.40 | 65.40 | -0.11% | 47,232 |
| Jul 22, 2024 | 65.78 | 65.78 | 64.25 | 65.47 | 65.47 | 0.51% | 65,184 |
| Jul 19, 2024 | 64.35 | 65.50 | 64.35 | 65.14 | 65.14 | -0.44% | 62,873 |
| Jul 18, 2024 | 66.06 | 67.15 | 65.17 | 65.43 | 65.43 | -1.34% | 54,803 |
| Jul 17, 2024 | 66.31 | 66.87 | 65.86 | 66.32 | 66.32 | -0.69% | 83,172 |
| Jul 16, 2024 | 65.68 | 67.08 | 65.03 | 66.78 | 66.78 | 2.47% | 78,712 |
| Jul 15, 2024 | 64.60 | 65.91 | 64.48 | 65.17 | 65.17 | 0.91% | 64,893 |
| Jul 12, 2024 | 63.15 | 64.68 | 63.00 | 64.58 | 64.58 | 3.11% | 104,499 |
| Jul 11, 2024 | 61.32 | 62.81 | 60.72 | 62.63 | 62.63 | 4.05% | 87,575 |
| Jul 10, 2024 | 60.31 | 60.54 | 59.75 | 60.19 | 60.19 | 0.52% | 66,975 |
| Jul 9, 2024 | 61.65 | 61.65 | 59.70 | 59.88 | 59.88 | -3.25% | 111,660 |
| Jul 8, 2024 | 62.48 | 62.77 | 61.66 | 61.89 | 61.89 | -0.53% | 64,579 |
| Jul 5, 2024 | 62.73 | 62.78 | 61.93 | 62.22 | 62.22 | -1.68% | 125,076 |
| Jul 3, 2024 | 62.68 | 64.09 | 62.45 | 63.28 | 63.28 | 1.28% | 70,566 |