U-Haul Holding Company (UHAL.B)
NYSE: UHAL.B · Real-Time Price · USD
59.49
+2.44 (4.28%)
At close: May 12, 2025, 4:00 PM
59.49
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
U-Haul Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 59.30 | 60.14 | 58.91 | 59.49 | 59.49 | 4.28% | 208,087 |
| May 9, 2025 | 57.05 | 57.27 | 55.85 | 57.05 | 57.05 | 0.16% | 207,736 |
| May 8, 2025 | 56.20 | 57.64 | 55.75 | 56.96 | 56.96 | 2.34% | 254,378 |
| May 7, 2025 | 55.95 | 56.92 | 55.11 | 55.66 | 55.66 | -0.57% | 212,128 |
| May 6, 2025 | 56.80 | 57.09 | 55.80 | 55.98 | 55.98 | -2.74% | 161,022 |
| May 5, 2025 | 57.78 | 58.90 | 57.44 | 57.56 | 57.56 | -1.71% | 178,694 |
| May 2, 2025 | 56.72 | 58.80 | 56.72 | 58.56 | 58.56 | 4.35% | 216,956 |
| May 1, 2025 | 54.94 | 56.21 | 54.49 | 56.12 | 56.12 | 2.41% | 228,283 |
| Apr 30, 2025 | 53.84 | 54.82 | 52.88 | 54.80 | 54.80 | 1.07% | 237,429 |
| Apr 29, 2025 | 53.68 | 54.48 | 53.38 | 54.22 | 54.22 | -0.20% | 196,973 |
| Apr 28, 2025 | 54.24 | 54.70 | 53.55 | 54.33 | 54.33 | -0.06% | 235,299 |
| Apr 25, 2025 | 55.00 | 55.09 | 53.83 | 54.36 | 54.36 | -1.15% | 148,926 |
| Apr 24, 2025 | 53.53 | 55.28 | 52.85 | 54.99 | 54.99 | 2.23% | 158,933 |
| Apr 23, 2025 | 54.42 | 55.81 | 53.42 | 53.79 | 53.79 | 1.09% | 163,814 |
| Apr 22, 2025 | 52.64 | 53.69 | 52.41 | 53.21 | 53.21 | 1.45% | 241,429 |
| Apr 21, 2025 | 53.47 | 53.70 | 51.89 | 52.45 | 52.45 | -2.67% | 159,297 |
| Apr 17, 2025 | 53.41 | 54.09 | 53.03 | 53.89 | 53.89 | 1.51% | 172,242 |
| Apr 16, 2025 | 54.23 | 54.23 | 52.37 | 53.09 | 53.09 | -2.44% | 178,845 |
| Apr 15, 2025 | 53.72 | 54.60 | 53.56 | 54.42 | 54.42 | 1.15% | 280,294 |
| Apr 14, 2025 | 54.53 | 55.27 | 53.49 | 53.80 | 53.80 | -0.09% | 277,015 |
| Apr 11, 2025 | 53.77 | 54.33 | 52.36 | 53.85 | 53.85 | -0.33% | 372,654 |
| Apr 10, 2025 | 56.24 | 56.42 | 52.63 | 54.03 | 54.03 | -5.61% | 258,677 |
| Apr 9, 2025 | 51.79 | 57.36 | 50.05 | 57.24 | 57.24 | 9.42% | 391,984 |
| Apr 8, 2025 | 55.86 | 57.25 | 51.75 | 52.31 | 52.31 | -3.56% | 302,535 |
| Apr 7, 2025 | 53.11 | 54.84 | 52.00 | 54.24 | 54.24 | -0.59% | 315,201 |
| Apr 4, 2025 | 56.21 | 57.47 | 53.51 | 54.56 | 54.56 | -5.43% | 430,720 |
| Apr 3, 2025 | 59.09 | 59.42 | 57.49 | 57.69 | 57.69 | -5.33% | 319,655 |
| Apr 2, 2025 | 59.77 | 61.34 | 59.58 | 60.94 | 60.94 | 1.28% | 273,949 |
| Apr 1, 2025 | 59.01 | 60.41 | 58.30 | 60.17 | 60.17 | 1.67% | 260,323 |
| Mar 31, 2025 | 58.67 | 59.58 | 58.00 | 59.18 | 59.18 | 0.42% | 403,359 |
| Mar 28, 2025 | 58.47 | 59.29 | 58.10 | 58.93 | 58.93 | 0.31% | 384,635 |
| Mar 27, 2025 | 59.13 | 59.32 | 58.11 | 58.75 | 58.75 | -0.99% | 246,645 |
| Mar 26, 2025 | 59.41 | 59.97 | 58.92 | 59.34 | 59.34 | 0.68% | 277,944 |
| Mar 25, 2025 | 58.07 | 59.19 | 58.07 | 58.94 | 58.94 | 1.10% | 229,002 |
| Mar 24, 2025 | 58.25 | 58.90 | 57.34 | 58.30 | 58.30 | 1.22% | 270,199 |
| Mar 21, 2025 | 57.53 | 58.30 | 57.13 | 57.60 | 57.60 | -0.76% | 422,901 |
| Mar 20, 2025 | 58.36 | 58.71 | 57.89 | 58.04 | 58.04 | -1.24% | 262,927 |
| Mar 19, 2025 | 58.94 | 59.54 | 58.15 | 58.77 | 58.77 | 0.44% | 308,445 |
| Mar 18, 2025 | 58.25 | 58.69 | 57.70 | 58.51 | 58.51 | -0.03% | 288,819 |
| Mar 17, 2025 | 57.20 | 58.75 | 57.20 | 58.53 | 58.53 | 1.77% | 297,874 |
| Mar 14, 2025 | 57.35 | 58.12 | 56.71 | 57.51 | 57.46 | 1.00% | 358,524 |
| Mar 13, 2025 | 58.45 | 59.54 | 56.81 | 56.94 | 56.89 | -2.67% | 278,785 |
| Mar 12, 2025 | 59.79 | 60.13 | 57.94 | 58.50 | 58.45 | -1.68% | 259,225 |
| Mar 11, 2025 | 62.21 | 62.39 | 59.46 | 59.50 | 59.45 | -4.40% | 209,553 |
| Mar 10, 2025 | 62.48 | 63.25 | 61.85 | 62.24 | 62.19 | -1.14% | 274,069 |
| Mar 7, 2025 | 62.37 | 63.11 | 61.16 | 62.96 | 62.91 | 1.12% | 261,376 |
| Mar 6, 2025 | 62.01 | 63.12 | 61.70 | 62.26 | 62.21 | -0.05% | 219,376 |
| Mar 5, 2025 | 60.57 | 62.90 | 60.57 | 62.29 | 62.24 | 2.72% | 211,974 |
| Mar 4, 2025 | 61.71 | 62.34 | 59.96 | 60.64 | 60.59 | -2.40% | 312,117 |
| Mar 3, 2025 | 61.70 | 63.35 | 61.70 | 62.13 | 62.08 | 0.94% | 286,182 |