U-Haul Holding Company (UHAL)
NYSE: UHAL · Real-Time Price · USD
68.59
+0.18 (0.26%)
Aug 28, 2026, 4:00 PM EDT - Market closed
U-Haul Holding Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 68.71 | 69.64 | 67.67 | 68.59 | 68.59 | 0.26% | 110,919 |
| Aug 27, 2026 | 68.70 | 69.13 | 68.12 | 68.41 | 68.41 | -0.51% | 149,227 |
| Aug 26, 2026 | 68.18 | 69.83 | 68.18 | 68.76 | 68.76 | -1.02% | 137,936 |
| Aug 25, 2026 | 71.16 | 71.20 | 69.47 | 69.47 | 69.47 | -2.29% | 124,104 |
| Aug 24, 2026 | 71.79 | 71.89 | 70.53 | 71.10 | 71.10 | -0.43% | 114,064 |
| Aug 21, 2026 | 71.90 | 72.53 | 71.01 | 71.41 | 71.41 | -0.20% | 147,764 |
| Aug 20, 2026 | 71.30 | 72.55 | 71.30 | 71.55 | 71.55 | -1.54% | 152,336 |
| Aug 19, 2026 | 72.88 | 73.69 | 70.91 | 72.67 | 72.67 | 0.44% | 142,829 |
| Aug 18, 2026 | 74.36 | 74.36 | 72.35 | 72.35 | 72.35 | -1.91% | 111,071 |
| Aug 17, 2026 | 73.78 | 74.37 | 73.32 | 73.76 | 73.76 | -0.61% | 102,532 |
| Aug 14, 2026 | 74.01 | 74.71 | 73.79 | 74.21 | 74.21 | 0.28% | 128,933 |
| Aug 13, 2026 | 74.73 | 75.16 | 73.96 | 74.00 | 74.00 | -0.52% | 131,818 |
| Aug 12, 2026 | 73.12 | 74.96 | 72.93 | 74.39 | 74.39 | 1.46% | 128,355 |
| Aug 11, 2026 | 73.56 | 75.17 | 73.31 | 73.32 | 73.32 | -0.93% | 127,285 |
| Aug 10, 2026 | 75.32 | 75.88 | 73.87 | 74.01 | 74.01 | -1.67% | 212,255 |
| Aug 7, 2026 | 75.00 | 76.18 | 74.54 | 75.27 | 75.27 | 0.23% | 222,127 |
| Aug 6, 2026 | 74.91 | 76.45 | 70.97 | 75.10 | 75.10 | 1.38% | 266,121 |
| Aug 5, 2026 | 73.79 | 74.18 | 72.71 | 74.08 | 74.08 | 0.38% | 165,902 |
| Aug 4, 2026 | 71.82 | 74.13 | 71.82 | 73.80 | 73.80 | 3.00% | 230,201 |
| Aug 3, 2026 | 71.02 | 71.97 | 70.69 | 71.65 | 71.65 | 1.04% | 160,226 |
| Jul 31, 2026 | 70.89 | 71.30 | 69.98 | 70.91 | 70.91 | -0.06% | 122,666 |
| Jul 30, 2026 | 71.32 | 72.56 | 70.17 | 70.95 | 70.95 | -0.94% | 142,187 |
| Jul 29, 2026 | 73.50 | 73.62 | 71.56 | 71.62 | 71.62 | -2.25% | 195,017 |
| Jul 28, 2026 | 73.59 | 74.01 | 73.18 | 73.27 | 73.27 | 0.42% | 134,237 |
| Jul 27, 2026 | 70.47 | 73.38 | 70.47 | 72.96 | 72.96 | 2.14% | 177,269 |
| Jul 24, 2026 | 71.94 | 72.37 | 70.51 | 71.43 | 71.43 | -0.64% | 128,900 |
| Jul 23, 2026 | 71.26 | 72.63 | 70.70 | 71.89 | 71.89 | 0.79% | 188,484 |
| Jul 22, 2026 | 70.67 | 71.55 | 70.27 | 71.33 | 71.33 | 0.56% | 163,059 |
| Jul 21, 2026 | 71.01 | 71.25 | 69.85 | 70.93 | 70.93 | 0.06% | 122,488 |
| Jul 20, 2026 | 71.29 | 71.75 | 70.54 | 70.89 | 70.89 | -0.58% | 196,441 |
| Jul 17, 2026 | 72.73 | 72.95 | 70.96 | 71.30 | 71.30 | -1.36% | 242,866 |
| Jul 16, 2026 | 68.67 | 72.32 | 68.67 | 72.28 | 72.28 | 4.24% | 169,682 |
| Jul 15, 2026 | 69.31 | 69.82 | 69.02 | 69.34 | 69.34 | 0.92% | 171,025 |
| Jul 14, 2026 | 68.42 | 68.98 | 68.12 | 68.71 | 68.71 | 0.88% | 153,864 |
| Jul 13, 2026 | 67.78 | 68.48 | 67.41 | 68.11 | 68.11 | 1.13% | 156,717 |
| Jul 10, 2026 | 67.12 | 67.78 | 66.98 | 67.35 | 67.35 | 0.46% | 166,646 |
| Jul 9, 2026 | 65.02 | 67.41 | 65.02 | 67.04 | 67.04 | 3.04% | 193,651 |
| Jul 8, 2026 | 65.96 | 66.07 | 64.50 | 65.06 | 65.06 | -2.37% | 188,301 |
| Jul 7, 2026 | 66.89 | 67.47 | 66.37 | 66.64 | 66.64 | -0.16% | 198,852 |
| Jul 6, 2026 | 67.48 | 68.25 | 66.46 | 66.75 | 66.75 | -1.23% | 244,672 |
| Jul 2, 2026 | 67.00 | 67.65 | 66.48 | 67.58 | 67.58 | 1.69% | 202,946 |
| Jul 1, 2026 | 65.04 | 66.78 | 64.98 | 66.46 | 66.46 | 1.56% | 219,682 |
| Jun 30, 2026 | 66.63 | 66.68 | 65.30 | 65.44 | 65.44 | -2.31% | 181,594 |
| Jun 29, 2026 | 66.54 | 67.34 | 65.86 | 66.99 | 66.99 | -0.09% | 238,840 |
| Jun 26, 2026 | 65.38 | 67.05 | 65.38 | 67.05 | 67.05 | 1.56% | 452,142 |
| Jun 25, 2026 | 64.21 | 66.02 | 64.21 | 66.02 | 66.02 | 3.01% | 274,089 |
| Jun 24, 2026 | 63.03 | 64.35 | 63.00 | 64.09 | 64.09 | 2.10% | 282,199 |
| Jun 23, 2026 | 62.49 | 63.83 | 62.01 | 62.77 | 62.77 | 0.63% | 235,349 |
| Jun 22, 2026 | 61.70 | 63.33 | 61.70 | 62.38 | 62.38 | 0.24% | 286,379 |
| Jun 18, 2026 | 61.79 | 62.64 | 61.50 | 62.23 | 62.23 | 1.57% | 376,120 |