UHAL - AMERCO

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 2017357.50358.10353.85354.87354.8765,700
Nov 21, 2017353.63358.62351.61358.41358.4199,600
Nov 20, 2017353.32354.54348.58352.72352.7281,400
Nov 17, 2017357.34357.69353.49353.91353.9153,600
Nov 16, 2017357.81358.87355.18357.90357.90100,400
Nov 15, 2017361.31361.42355.00357.64357.64136,600
Nov 14, 2017364.05365.90361.05363.63363.63132,600
Nov 13, 2017368.13370.09365.29365.43365.43138,400
Nov 10, 2017371.24371.60365.73369.67369.67133,000
Nov 09, 2017369.88373.84353.30371.36371.36403,400
Nov 08, 2017380.63382.43378.32380.02380.02109,300
Nov 07, 2017383.18384.94378.28380.15380.15129,800
Nov 06, 2017387.73389.48380.63384.20384.20144,100
Nov 03, 2017393.93398.83385.16386.66386.66165,100
Nov 02, 2017396.90398.81391.30393.18393.18220,100
Nov 01, 2017395.75400.99386.13396.17396.17203,600
Oct 31, 2017394.57397.83392.00392.64392.64135,500
Oct 30, 2017392.24396.90392.02395.37395.37145,200
Oct 27, 2017396.68399.29392.95394.52394.52283,500
Oct 26, 2017385.70396.94385.70395.89395.89250,700
Oct 25, 2017385.00388.49382.38388.25388.25331,700
Oct 24, 2017382.99388.79382.72387.40387.40308,000
Oct 23, 2017376.30382.90376.30381.33381.33205,000
Oct 20, 2017375.90381.00374.09375.29375.29221,700
Oct 19, 2017369.20373.59368.54373.13373.13160,500
Oct 18, 2017370.32371.39368.79369.42369.4293,100
Oct 17, 2017368.22370.79365.64367.84367.84103,000
Oct 16, 2017368.58369.31365.19367.76367.7697,700
Oct 13, 2017365.34370.47363.96368.56368.56112,200
Oct 12, 2017362.01367.62362.01365.29365.2988,000
Oct 11, 2017363.55364.73360.82363.25363.2548,300
Oct 10, 2017364.30365.10361.36363.43363.4353,600
Oct 09, 2017365.95365.95363.26364.14364.1451,300
Oct 06, 2017362.60365.35359.93364.59364.5988,200
Oct 05, 2017364.00365.86358.76362.61362.6193,600
Oct 04, 2017368.69368.69360.49365.01365.01106,000
Oct 03, 2017370.36370.50366.91368.02368.0282,000
Oct 02, 2017375.86376.50370.14371.49371.4973,600
Sep 29, 2017368.46376.50366.66374.90374.90117,300
Sep 28, 2017372.88373.93365.73368.56368.56109,000
Sep 27, 2017375.99375.99369.01372.74372.74132,200
Sep 26, 2017377.85378.73373.26374.04374.0464,400
Sep 25, 2017372.99378.00372.99376.56376.5676,400
Sep 22, 2017372.28379.13372.14373.26373.2662,600
Sep 21, 2017376.43378.19371.31372.28372.2875,000
Sep 20, 2017375.44381.32374.50376.62376.6258,700
Sep 19, 2017388.00388.33375.99376.39376.3998,000
Sep 18, 2017386.76392.07386.76387.56387.56107,100
Sep 15, 2017384.45391.03383.40387.53387.53170,500
Sep 14, 2017384.67389.07382.92383.25383.2594,600
Sep 13, 2017387.01388.79383.12386.09386.09126,900
Sep 12, 2017390.88392.33386.84388.81388.8167,300
Sep 11, 2017385.90393.17385.90390.21390.2172,300
Sep 08, 2017380.48385.96380.43383.42383.4266,600
Sep 07, 2017381.60383.40379.90380.45380.4551,100
Sep 06, 2017380.17381.99375.92379.69379.6969,700
Sep 05, 2017374.75380.57374.50377.32377.3277,000
Sep 01, 2017374.82377.26365.04376.70376.7052,500
Aug 31, 2017371.90373.69368.47373.21373.2156,600
Aug 30, 2017366.33370.90365.65369.75369.7566,800
Aug 29, 2017357.51369.00357.51367.41367.4170,100
Aug 28, 2017355.84362.27355.84361.63361.6343,300
Aug 25, 2017358.91359.22353.73355.54355.5463,800
Aug 24, 2017365.48365.48357.68358.20358.2070,400
Aug 23, 2017363.58363.66359.12360.85360.8569,700
Aug 22, 2017358.21367.54357.24364.95364.95118,100
Aug 21, 2017356.89361.60354.07358.35358.3558,300
Aug 18, 2017360.00361.19353.00356.39356.3976,200
Aug 17, 2017371.55371.55356.57358.80358.80114,000
Aug 16, 2017377.53378.99371.45373.61373.6190,900
Aug 15, 2017374.82377.07366.99375.56375.56107,800
Aug 14, 2017372.30382.51372.30374.14374.14116,700
Aug 11, 2017359.59375.60358.99373.61373.61157,300
Aug 10, 2017372.50378.13357.02360.39360.39205,400
Aug 09, 2017389.18397.37386.78391.42391.4276,900
Aug 08, 2017391.41394.23387.07388.63388.6384,500
Aug 07, 2017393.62396.71388.26393.40393.4060,600
Aug 04, 2017390.75396.52390.75393.62393.6287,400
Aug 03, 2017392.96394.95389.86391.65391.6552,600
Aug 02, 2017394.83398.94393.45394.46394.4663,900
Aug 01, 2017389.00398.90385.39396.30396.30164,200
Jul 31, 2017387.18389.64383.41388.56388.5641,100
Jul 28, 2017382.71389.39381.93386.75386.7550,700
Jul 27, 2017386.00386.00381.93383.81383.81136,700
Jul 26, 2017381.60387.28380.03384.94384.9489,500
Jul 25, 2017373.83384.08369.86381.99381.9973,900
Jul 24, 2017373.65375.65371.91373.83373.8351,200
Jul 21, 2017368.58374.23368.13373.63373.6363,800
Jul 20, 2017365.00371.25363.32369.60369.6043,400
Jul 19, 2017364.29365.49362.92364.95364.9516,900
Jul 18, 2017357.61364.52357.61363.00363.0034,800
Jul 18, 20171 Dividend
Jul 17, 2017364.99366.99360.08363.48362.4854,600
Jul 14, 2017363.76367.06363.14364.26363.2633,700
Jul 13, 2017359.99364.77359.99363.93362.9345,400
Jul 12, 2017353.88359.45353.88358.90357.9139,600
Jul 11, 2017354.61354.61349.71352.21351.2448,100
Jul 10, 2017360.25362.30353.95354.40353.4248,900
Jul 07, 2017357.22366.21354.69361.57360.5897,800
Jul 06, 2017356.72356.90351.55355.75354.7777,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...