UHAL Historical Prices | Amerco Stock

Dow

0.08% Nasdaq

0.11%

AMERCO (UHAL)

-NasdaqGS

170.36 May 23, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	169.62	170.36	166.43	170.36	28,500	170.36
May 22, 2013	174.00	176.15	170.01	170.61	15,200	170.61
May 21, 2013	175.91	177.24	171.12	174.00	22,200	174.00
May 20, 2013	171.68	178.00	171.68	175.36	30,000	175.36
May 17, 2013	168.91	172.41	167.63	171.70	37,800	171.70
May 16, 2013	168.50	168.63	167.27	167.66	18,800	167.66
May 15, 2013	167.64	168.93	166.68	168.50	28,800	168.50
May 14, 2013	166.33	169.37	166.00	168.31	33,100	168.31
May 13, 2013	168.25	168.45	166.73	166.98	13,300	166.98
May 10, 2013	168.97	169.50	168.25	168.80	11,000	168.80
May 9, 2013	171.25	171.63	167.31	168.33	17,000	168.33
May 8, 2013	171.43	172.32	169.05	170.97	29,200	170.97
May 7, 2013	166.62	172.82	165.95	171.75	38,900	171.75
May 6, 2013	162.32	167.30	160.06	165.84	27,500	165.84
May 3, 2013	158.47	164.33	156.10	162.66	35,800	162.66
May 2, 2013	152.59	156.67	152.59	156.06	46,700	156.06
May 1, 2013	159.63	159.63	151.00	151.37	57,300	151.37
Apr 30, 2013	159.71	160.77	157.52	160.70	32,500	160.70
Apr 29, 2013	156.64	161.36	156.64	159.39	28,000	159.39
Apr 26, 2013	156.01	158.30	154.76	157.24	20,400	157.24
Apr 25, 2013	158.61	160.91	155.91	156.47	32,400	156.47
Apr 24, 2013	157.25	159.67	156.63	158.65	13,300	158.65
Apr 23, 2013	153.64	158.74	153.64	157.86	36,100	157.86
Apr 22, 2013	155.35	156.24	151.74	152.93	38,000	152.93
Apr 19, 2013	152.24	156.26	150.40	156.25	32,700	156.25
Apr 18, 2013	152.93	153.88	152.14	152.55	33,600	152.55
Apr 17, 2013	155.43	157.98	150.24	153.36	39,400	153.36
Apr 16, 2013	157.16	158.87	155.72	157.07	27,300	157.07
Apr 15, 2013	162.92	162.92	155.10	156.09	56,600	156.09
Apr 12, 2013	166.01	166.01	162.49	163.90	28,400	163.90
Apr 11, 2013	167.05	168.50	166.05	167.24	32,600	167.24
Apr 10, 2013	164.80	168.68	164.65	167.05	37,900	167.05
Apr 9, 2013	167.47	167.47	164.33	164.49	20,100	164.49
Apr 8, 2013	165.38	166.84	163.89	166.69	27,900	166.69
Apr 5, 2013	162.38	164.93	161.56	164.36	26,500	164.36
Apr 4, 2013	163.78	165.50	163.38	165.41	25,400	165.41
Apr 3, 2013	167.91	168.14	161.71	164.06	58,700	164.06
Apr 2, 2013	170.97	173.29	167.45	168.07	21,000	168.07
Apr 1, 2013	172.76	173.80	167.85	170.15	47,800	170.15
Mar 28, 2013	175.18	177.55	173.00	173.54	37,800	173.54
Mar 27, 2013	175.32	177.90	175.32	175.75	16,100	175.75
Mar 26, 2013	176.60	177.90	176.41	177.42	38,800	177.42
Mar 25, 2013	175.46	176.89	173.45	176.02	40,200	176.02
Mar 22, 2013	174.00	175.69	173.95	174.35	27,000	174.35
Mar 21, 2013	176.90	177.64	172.58	173.68	31,500	173.68
Mar 20, 2013	177.93	178.70	177.04	177.50	32,700	177.50
Mar 19, 2013	172.84	177.21	172.83	176.42	68,500	176.42
Mar 18, 2013	165.38	172.28	165.11	171.30	41,700	171.30
Mar 15, 2013	164.08	166.68	164.04	166.21	92,400	166.21
Mar 14, 2013	159.44	163.79	158.66	163.56	19,800	163.56
Mar 13, 2013	157.50	158.68	157.50	158.67	27,700	158.67
Mar 12, 2013	157.61	158.43	156.26	157.55	24,200	157.55
Mar 11, 2013	158.50	158.85	157.53	157.75	34,100	157.75
Mar 8, 2013	159.55	159.55	158.25	158.70	28,700	158.70
Mar 7, 2013	159.20	159.20	157.18	158.25	36,200	158.25
Mar 6, 2013	157.79	160.01	157.53	158.82	27,500	158.82
Mar 5, 2013	156.01	158.85	156.01	156.85	31,300	156.85
Mar 4, 2013	151.28	155.65	151.00	155.55	43,500	155.55
Mar 1, 2013	149.26	151.80	148.90	150.90	38,100	150.90
Feb 28, 2013	151.07	152.31	148.50	150.71	35,500	150.71
Feb 27, 2013	147.50	153.69	147.50	150.81	59,500	150.81
Feb 26, 2013	148.03	150.00	146.02	147.48	53,900	147.48
Feb 25, 2013	151.42	152.36	146.61	146.90	24,300	146.90
Feb 22, 2013	148.94	151.29	148.81	151.10	29,900	151.10
Feb 21, 2013	151.64	152.60	147.51	148.02	44,300	148.02
Feb 20, 2013	155.21	156.07	151.57	151.96	47,000	151.96
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On UHAL

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

AMERCO (UHAL)