The EMpower Role Models 2021

Celebrating ethnic minority leaders, advocates, and future leaders in the workplace

Aerie Pharmaceuticals, Inc. (AERI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

17.87+0.28 (+1.59%)

At close: 4:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
13 May 2021	17.69	18.32	17.53	17.87	17.87	321,300
12 May 2021	17.19	18.21	17.19	17.59	17.59	430,900
11 May 2021	16.50	17.50	16.19	17.31	17.31	368,000
10 May 2021	17.40	17.58	16.51	16.82	16.82	972,200
07 May 2021	17.22	17.63	17.08	17.51	17.51	708,800
06 May 2021	16.74	17.75	16.70	17.12	17.12	1,063,200
05 May 2021	16.99	17.20	16.25	16.84	16.84	730,300
04 May 2021	17.18	17.23	16.46	16.94	16.94	452,400
03 May 2021	16.88	17.33	16.79	17.29	17.29	331,000
30 Apr 2021	16.93	17.55	16.93	17.13	17.13	403,300
29 Apr 2021	17.61	17.99	17.29	17.37	17.37	341,600
28 Apr 2021	17.27	17.80	17.11	17.63	17.63	233,400
27 Apr 2021	18.46	18.46	17.42	17.42	17.42	501,400
26 Apr 2021	17.80	18.16	17.46	18.04	18.04	433,400
23 Apr 2021	17.74	18.13	17.43	17.65	17.65	399,700
22 Apr 2021	17.69	17.98	17.43	17.78	17.78	318,600
21 Apr 2021	17.40	17.78	16.88	17.70	17.70	396,100
20 Apr 2021	17.41	17.72	17.07	17.45	17.45	389,600
19 Apr 2021	17.13	17.40	16.90	17.39	17.39	429,500
16 Apr 2021	18.14	18.14	17.15	17.25	17.25	489,700
15 Apr 2021	18.52	19.19	17.82	17.92	17.92	1,183,300
14 Apr 2021	18.85	19.42	18.27	18.34	18.34	511,000
13 Apr 2021	17.35	18.78	17.35	18.66	18.66	264,200
12 Apr 2021	19.03	19.11	18.02	18.41	18.41	331,300
09 Apr 2021	18.90	18.96	18.24	18.83	18.83	421,500
08 Apr 2021	18.61	19.00	18.10	18.97	18.97	622,800
07 Apr 2021	17.47	18.28	17.22	18.04	18.04	641,700
06 Apr 2021	18.25	18.25	17.20	17.36	17.36	468,300
05 Apr 2021	18.03	18.81	17.88	18.16	18.16	485,300
01 Apr 2021	17.98	18.36	17.68	17.77	17.77	325,200
31 Mar 2021	17.76	18.10	17.22	17.87	17.87	385,800
30 Mar 2021	16.61	18.05	16.40	17.82	17.82	421,400
29 Mar 2021	17.67	17.67	16.88	17.32	17.32	330,900
26 Mar 2021	18.40	18.58	17.10	17.67	17.67	673,300
25 Mar 2021	17.70	18.61	17.54	18.15	18.15	730,700
24 Mar 2021	19.05	19.05	18.01	18.14	18.14	396,600
23 Mar 2021	19.60	19.77	18.64	18.92	18.92	352,200
22 Mar 2021	19.84	19.95	19.16	19.72	19.72	265,100
19 Mar 2021	18.98	20.13	18.98	19.69	19.69	988,700
18 Mar 2021	19.97	20.42	19.34	19.61	19.61	396,400
17 Mar 2021	20.54	20.64	19.84	20.08	20.08	468,500
16 Mar 2021	20.90	20.90	20.01	20.57	20.57	471,700
15 Mar 2021	20.81	21.30	20.59	20.84	20.84	457,300
12 Mar 2021	20.38	21.12	19.75	20.90	20.90	578,200
11 Mar 2021	19.78	20.57	19.00	20.37	20.37	532,500
10 Mar 2021	19.91	19.98	19.26	19.61	19.61	330,300
09 Mar 2021	19.58	20.30	19.23	19.68	19.68	409,400
08 Mar 2021	18.96	19.89	18.59	19.42	19.42	600,400
05 Mar 2021	19.57	19.57	18.04	18.75	18.75	729,300
04 Mar 2021	19.45	19.96	18.71	19.25	19.25	1,254,600
03 Mar 2021	19.73	20.46	19.48	19.56	19.56	950,800
02 Mar 2021	19.30	19.86	18.45	19.80	19.80	958,500
01 Mar 2021	18.89	20.35	18.66	19.18	19.18	1,423,900
26 Feb 2021	16.23	18.87	15.76	18.39	18.39	1,646,500
25 Feb 2021	16.19	16.57	15.66	15.81	15.81	504,900
24 Feb 2021	15.75	16.76	15.74	16.36	16.36	855,500
23 Feb 2021	15.54	16.19	15.29	15.66	15.66	575,900
22 Feb 2021	16.01	16.14	15.16	15.71	15.71	517,600
19 Feb 2021	16.27	16.80	15.93	15.95	15.95	403,500
18 Feb 2021	16.57	16.95	16.11	16.32	16.32	399,800
17 Feb 2021	16.95	17.19	16.05	16.68	16.68	369,700
16 Feb 2021	16.45	16.96	16.22	16.95	16.95	725,300
12 Feb 2021	17.08	17.31	16.30	16.41	16.41	314,700
11 Feb 2021	17.02	17.19	16.34	17.14	17.14	522,400
10 Feb 2021	17.18	17.57	16.84	17.04	17.04	428,100
09 Feb 2021	17.59	17.75	17.01	17.11	17.11	428,800
08 Feb 2021	17.81	17.87	17.11	17.72	17.72	433,100
05 Feb 2021	18.00	18.16	17.30	17.68	17.68	517,100
04 Feb 2021	17.02	17.82	16.84	17.64	17.64	621,600
03 Feb 2021	16.66	17.14	16.27	16.86	16.86	736,700
02 Feb 2021	17.18	17.35	15.75	16.22	16.22	1,253,500
01 Feb 2021	17.40	17.84	16.81	16.89	16.89	919,300
29 Jan 2021	17.91	18.00	16.80	17.19	17.19	1,133,900
28 Jan 2021	18.18	19.25	17.82	17.92	17.92	1,476,000
27 Jan 2021	17.85	19.42	17.75	18.19	18.19	1,177,300
26 Jan 2021	18.11	18.44	17.73	18.25	18.25	1,522,500
25 Jan 2021	16.90	19.09	16.87	18.21	18.21	2,685,500
22 Jan 2021	16.29	17.06	15.93	16.81	16.81	878,400
21 Jan 2021	15.91	16.77	15.31	16.50	16.50	1,196,400
20 Jan 2021	15.08	16.05	15.08	15.96	15.96	1,145,000
19 Jan 2021	14.22	15.28	14.02	15.07	15.07	1,599,100
15 Jan 2021	14.04	14.56	13.75	13.95	13.95	419,400
14 Jan 2021	14.28	14.34	13.95	14.11	14.11	373,200
13 Jan 2021	14.50	14.70	14.06	14.27	14.27	383,500
12 Jan 2021	13.79	14.71	13.79	14.39	14.39	481,000
11 Jan 2021	14.14	14.19	13.29	13.81	13.81	575,300
08 Jan 2021	13.99	14.43	13.49	13.96	13.96	520,100
07 Jan 2021	13.35	13.90	13.29	13.82	13.82	258,400
06 Jan 2021	13.24	13.75	13.20	13.41	13.41	338,200
05 Jan 2021	13.39	13.39	12.71	13.21	13.21	406,300
04 Jan 2021	13.61	13.70	12.76	13.12	13.12	673,800
31 Dec 2020	13.62	13.67	13.35	13.51	13.51	319,000
30 Dec 2020	13.32	13.77	13.30	13.59	13.59	302,700
29 Dec 2020	14.14	14.14	13.27	13.35	13.35	526,800
28 Dec 2020	14.50	14.70	13.91	14.06	14.06	399,600
24 Dec 2020	14.46	14.67	14.13	14.33	14.33	191,700
23 Dec 2020	14.74	14.83	14.20	14.49	14.49	1,246,300
22 Dec 2020	13.07	14.46	13.01	14.40	14.40	729,500
21 Dec 2020	12.99	13.19	12.67	13.12	13.12	340,000
18 Dec 2020	12.89	13.27	12.88	13.18	13.18	967,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NIKKEI 22528,061.86+613.85(+2.24%)

HANG SENG27,981.51+262.84(+0.95%)

CRUDE OIL63.68-0.14(-0.22%)

The EMpower Role Models 2021

Aerie Pharmaceuticals, Inc. (AERI)

NIKKEI 225
28,061.86
+613.85(+2.24%)

HANG SENG
27,981.51
+262.84(+0.95%)

CRUDE OIL
63.68
-0.14(-0.22%)