Mail

AERI - Aerie Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Oct 2019	20.21	20.99	19.95	20.77	20.77	1,214,000
15 Oct 2019	19.69	20.44	19.39	20.28	20.28	1,449,100
14 Oct 2019	20.05	20.38	19.12	19.70	19.70	2,048,800
11 Oct 2019	18.65	21.59	18.65	20.15	20.15	3,451,700
10 Oct 2019	17.98	18.64	17.51	17.72	17.72	1,476,600
09 Oct 2019	19.02	19.08	17.73	17.98	17.98	1,764,200
08 Oct 2019	19.18	19.70	18.21	18.73	18.73	1,956,400
07 Oct 2019	19.51	20.15	18.86	19.54	19.54	1,971,600
04 Oct 2019	19.21	20.00	19.03	19.89	19.89	1,723,500
03 Oct 2019	19.35	19.45	18.29	19.02	19.02	1,432,500
02 Oct 2019	19.05	19.56	18.52	19.45	19.45	992,700
01 Oct 2019	19.21	19.29	18.49	19.13	19.13	1,143,100
30 Sep 2019	20.41	20.65	19.16	19.22	19.22	887,400
27 Sep 2019	21.06	21.28	19.88	20.34	20.34	734,400
26 Sep 2019	22.54	22.54	20.34	21.06	21.06	1,222,100
25 Sep 2019	21.70	22.79	21.67	22.54	22.54	591,700
24 Sep 2019	23.31	23.51	21.35	21.73	21.73	1,077,400
23 Sep 2019	23.21	24.18	22.95	23.40	23.40	918,600
20 Sep 2019	23.36	23.53	22.22	23.33	23.33	1,466,900
19 Sep 2019	21.49	23.04	21.45	22.91	22.91	846,500
18 Sep 2019	22.75	22.85	21.15	21.64	21.64	1,574,200
17 Sep 2019	23.85	23.99	22.70	22.79	22.79	742,100
16 Sep 2019	22.00	23.91	21.79	23.84	23.84	1,066,600
13 Sep 2019	23.35	23.54	22.01	22.09	22.09	1,285,400
12 Sep 2019	23.21	23.21	21.98	23.11	23.11	1,351,300
11 Sep 2019	21.92	23.51	21.92	23.18	23.18	2,068,600
10 Sep 2019	20.70	22.25	20.20	22.16	22.16	2,129,100
09 Sep 2019	19.00	20.51	18.75	20.47	20.47	2,696,700
06 Sep 2019	18.55	19.08	18.49	18.82	18.82	1,673,200
05 Sep 2019	18.55	18.78	18.02	18.41	18.41	3,846,400
04 Sep 2019	19.30	19.50	18.07	18.50	18.50	3,593,000
03 Sep 2019	21.54	21.97	20.18	20.40	20.40	752,000
30 Aug 2019	21.31	21.77	20.97	21.66	21.66	706,300
29 Aug 2019	21.89	22.05	21.13	21.31	21.31	432,100
28 Aug 2019	22.17	22.41	21.51	21.67	21.67	465,600
27 Aug 2019	23.22	23.61	22.20	22.21	22.21	500,600
26 Aug 2019	23.89	23.98	22.59	22.87	22.87	364,200
23 Aug 2019	23.88	24.38	23.29	23.42	23.42	562,200
22 Aug 2019	24.33	24.60	23.44	23.97	23.97	461,700
21 Aug 2019	22.92	24.38	22.76	24.35	24.35	710,700
20 Aug 2019	23.68	23.87	22.35	22.50	22.50	745,100
19 Aug 2019	23.61	24.27	23.14	23.88	23.88	614,000
16 Aug 2019	24.62	24.99	23.13	23.19	23.19	865,400
15 Aug 2019	24.56	25.19	23.80	24.57	24.57	809,800
14 Aug 2019	23.66	24.22	23.06	23.97	23.97	719,100
13 Aug 2019	24.08	25.76	23.82	24.38	24.38	1,864,200
12 Aug 2019	23.37	24.71	22.14	24.21	24.21	1,385,900
09 Aug 2019	22.50	24.08	22.33	23.52	23.52	1,031,300
08 Aug 2019	21.05	23.79	20.72	22.92	22.92	2,946,800
07 Aug 2019	21.47	22.29	20.79	21.49	21.49	1,454,300
06 Aug 2019	21.54	21.99	21.14	21.68	21.68	732,800
05 Aug 2019	21.46	21.63	20.88	21.26	21.26	668,600
02 Aug 2019	21.40	21.70	20.88	21.59	21.59	913,400
01 Aug 2019	21.57	21.92	21.18	21.44	21.44	927,300
31 Jul 2019	22.12	22.35	21.19	21.67	21.67	848,800
30 Jul 2019	21.65	22.27	21.65	22.06	22.06	629,000
29 Jul 2019	22.78	23.02	21.73	21.93	21.93	698,700
26 Jul 2019	22.12	22.96	21.60	22.80	22.80	1,287,600
25 Jul 2019	22.89	22.90	21.77	22.16	22.16	663,900
24 Jul 2019	21.67	23.26	21.47	22.97	22.97	1,634,400
23 Jul 2019	22.60	22.68	21.78	21.96	21.96	944,200
22 Jul 2019	23.25	23.27	22.09	22.41	22.41	1,168,100
19 Jul 2019	23.62	23.77	22.45	23.12	23.12	1,049,100
18 Jul 2019	23.95	23.95	23.21	23.62	23.62	571,300
17 Jul 2019	24.37	24.40	23.12	24.02	24.02	664,600
16 Jul 2019	25.05	25.14	24.29	24.37	24.37	816,000
15 Jul 2019	25.78	26.34	24.81	25.25	25.25	1,027,900
12 Jul 2019	25.02	26.33	25.02	26.17	26.17	1,212,800
11 Jul 2019	25.82	25.82	24.95	25.05	25.05	622,200
10 Jul 2019	26.00	26.17	24.78	25.87	25.87	731,500
09 Jul 2019	25.45	26.17	25.29	26.00	26.00	781,100
08 Jul 2019	25.82	26.15	25.29	25.50	25.50	622,500
05 Jul 2019	26.61	26.68	25.59	25.96	25.96	641,300
03 Jul 2019	26.75	26.76	26.33	26.71	26.71	563,000
02 Jul 2019	27.93	28.06	26.39	26.69	26.69	1,324,700
01 Jul 2019	30.30	30.65	27.88	28.00	28.00	810,400
28 Jun 2019	29.16	30.14	29.16	29.55	29.55	1,656,500
27 Jun 2019	29.11	29.43	28.81	29.03	29.03	1,122,400
26 Jun 2019	29.59	30.09	28.84	28.97	28.97	952,900
25 Jun 2019	30.23	31.06	29.36	29.53	29.53	545,600
24 Jun 2019	30.81	31.53	30.04	30.20	30.20	351,700
21 Jun 2019	31.99	31.99	30.12	30.91	30.91	782,500
20 Jun 2019	33.26	33.65	31.98	32.13	32.13	402,600
19 Jun 2019	33.66	34.11	32.59	32.89	32.89	463,100
18 Jun 2019	33.67	34.73	33.40	33.84	33.84	590,600
17 Jun 2019	31.82	33.65	31.74	33.29	33.29	490,900
14 Jun 2019	33.00	33.02	31.01	31.72	31.72	847,500
13 Jun 2019	32.57	33.60	32.10	33.13	33.13	1,261,800
12 Jun 2019	33.86	34.16	32.19	32.26	32.26	787,500
11 Jun 2019	34.72	35.03	33.80	34.06	34.06	638,500
10 Jun 2019	35.25	35.74	33.90	34.22	34.22	514,800
07 Jun 2019	34.90	35.58	34.39	35.17	35.17	339,000
06 Jun 2019	36.79	36.93	33.59	34.68	34.68	1,020,500
05 Jun 2019	37.72	38.39	36.83	36.93	36.93	412,700
04 Jun 2019	36.64	37.75	35.77	37.47	37.47	382,400
03 Jun 2019	36.59	37.17	35.87	36.11	36.11	366,900
31 May 2019	37.64	37.71	35.45	36.42	36.42	879,800
30 May 2019	39.21	39.34	37.47	38.01	38.01	479,200
29 May 2019	38.71	39.04	38.14	38.95	38.95	314,400
28 May 2019	40.02	40.14	38.60	39.03	39.03	456,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more