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
06 Dec 2019	19.35	19.87	19.16	19.86	19.86	793,443
05 Dec 2019	20.21	20.47	19.20	19.35	19.35	967,800
04 Dec 2019	19.20	20.64	19.00	20.28	20.28	1,385,200
03 Dec 2019	18.59	19.23	18.44	19.08	19.08	995,300
02 Dec 2019	19.27	19.27	18.15	18.88	18.88	934,900
29 Nov 2019	18.44	19.45	18.43	18.99	18.99	491,600
27 Nov 2019	18.12	18.57	17.99	18.35	18.35	449,700
26 Nov 2019	18.59	18.97	17.95	18.09	18.09	861,400
25 Nov 2019	18.69	19.10	18.47	18.52	18.52	548,200
22 Nov 2019	18.59	18.67	18.09	18.63	18.63	466,800
21 Nov 2019	18.00	18.56	17.15	18.40	18.40	1,128,700
20 Nov 2019	18.70	18.93	17.77	17.85	17.85	1,109,700
19 Nov 2019	19.05	19.22	18.39	18.87	18.87	876,200
18 Nov 2019	18.65	19.39	18.41	19.01	19.01	836,400
15 Nov 2019	18.35	19.19	18.30	18.93	18.93	684,300
14 Nov 2019	18.80	18.96	18.16	18.23	18.23	748,000
13 Nov 2019	18.78	19.27	18.40	18.80	18.80	550,700
12 Nov 2019	19.01	19.18	18.23	18.88	18.88	944,900
11 Nov 2019	19.03	19.26	18.51	19.05	19.05	1,063,900
08 Nov 2019	18.78	19.63	18.21	19.23	19.23	2,084,600
07 Nov 2019	19.02	20.48	17.85	18.48	18.48	6,138,200
06 Nov 2019	23.69	23.95	22.92	23.82	23.82	1,159,800
05 Nov 2019	24.00	24.06	23.06	23.82	23.82	1,045,600
04 Nov 2019	24.59	24.82	23.51	23.87	23.87	1,459,300
01 Nov 2019	22.30	24.43	22.23	24.33	24.33	1,566,200
31 Oct 2019	22.02	22.29	21.65	22.19	22.19	1,001,500
30 Oct 2019	21.78	22.22	21.53	21.99	21.99	648,100
29 Oct 2019	22.42	22.46	21.64	21.91	21.91	679,600
28 Oct 2019	21.35	22.67	20.97	22.48	22.48	924,300
25 Oct 2019	20.74	21.51	20.29	21.32	21.32	1,159,000
24 Oct 2019	21.08	21.35	20.30	20.80	20.80	684,800
23 Oct 2019	20.85	21.25	20.42	21.20	21.20	445,100
22 Oct 2019	20.02	21.47	20.00	21.00	21.00	1,286,000
21 Oct 2019	20.59	20.70	19.38	19.59	19.59	1,151,600
18 Oct 2019	21.02	21.42	19.97	20.51	20.51	1,616,100
17 Oct 2019	20.86	21.85	20.86	21.25	21.25	1,635,100
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
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