Mail

AERI - Aerie Pharmaceuticals, Inc.

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
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
24 May 2019	39.78	40.25	39.06	39.87	39.87	276,000
23 May 2019	39.63	40.00	39.00	39.44	39.44	305,300
22 May 2019	40.80	41.13	39.22	40.11	40.11	193,000
21 May 2019	39.51	41.44	39.40	40.86	40.86	348,100
20 May 2019	38.95	39.72	38.01	39.15	39.15	432,900
17 May 2019	40.15	41.10	38.99	39.06	39.06	466,000
16 May 2019	40.36	41.48	40.15	40.54	40.54	327,200
15 May 2019	40.05	41.02	39.85	40.16	40.16	482,100
14 May 2019	39.62	41.41	39.62	40.71	40.71	478,400
13 May 2019	41.78	41.86	38.87	39.18	39.18	955,100
10 May 2019	43.08	43.68	41.82	43.02	43.02	695,700
09 May 2019	42.99	44.13	42.11	43.49	43.49	1,592,600
08 May 2019	37.57	42.00	37.00	41.12	41.12	1,281,200
07 May 2019	40.31	40.67	37.98	38.25	38.25	689,800
06 May 2019	39.21	40.61	39.16	40.42	40.42	623,500
03 May 2019	38.74	39.81	38.01	39.78	39.78	362,200
02 May 2019	37.82	38.74	37.69	38.55	38.55	259,700
01 May 2019	38.44	39.64	37.90	37.97	37.97	400,500
30 Apr 2019	39.40	39.82	37.01	38.15	38.15	475,200
29 Apr 2019	39.80	40.20	39.22	39.41	39.41	419,000
26 Apr 2019	39.00	40.03	38.66	39.80	39.80	627,200
25 Apr 2019	38.83	39.00	38.32	38.81	38.81	479,400
24 Apr 2019	39.47	39.51	38.10	38.83	38.83	474,400
23 Apr 2019	38.17	40.16	37.90	39.51	39.51	470,500
22 Apr 2019	38.86	39.40	37.65	38.30	38.30	499,500
18 Apr 2019	39.62	40.24	38.01	39.17	39.17	624,000
17 Apr 2019	42.30	42.57	38.50	39.78	39.78	1,103,800
16 Apr 2019	41.76	43.40	40.92	42.20	42.20	571,900
15 Apr 2019	42.05	43.10	41.03	41.33	41.33	602,900
12 Apr 2019	43.99	44.33	40.85	41.89	41.89	655,500
11 Apr 2019	44.90	45.49	44.20	44.31	44.31	689,000
10 Apr 2019	44.91	45.68	44.47	44.85	44.85	464,800
09 Apr 2019	46.17	46.28	44.55	44.68	44.68	593,800
08 Apr 2019	47.94	47.94	45.24	46.25	46.25	618,100
05 Apr 2019	48.43	49.16	47.07	47.97	47.97	438,000
04 Apr 2019	48.03	48.48	46.50	48.21	48.21	273,100
03 Apr 2019	48.37	49.00	47.44	48.18	48.18	336,300
02 Apr 2019	47.57	48.66	47.08	48.13	48.13	381,300
01 Apr 2019	48.11	48.69	47.14	47.48	47.48	445,100
29 Mar 2019	45.53	48.20	45.49	47.50	47.50	623,600
28 Mar 2019	44.24	45.74	43.64	45.32	45.32	327,100
27 Mar 2019	44.91	45.18	43.80	44.19	44.19	392,700
26 Mar 2019	45.79	46.06	43.60	44.78	44.78	404,200
25 Mar 2019	46.68	47.40	44.78	45.51	45.51	371,200
22 Mar 2019	48.72	49.40	45.79	46.82	46.82	655,800
21 Mar 2019	46.10	50.10	46.10	49.25	49.25	1,062,800
20 Mar 2019	45.96	45.97	44.49	45.86	45.86	369,400
19 Mar 2019	47.04	47.26	45.54	45.64	45.64	530,600
18 Mar 2019	47.32	47.40	45.47	47.09	47.09	409,100
15 Mar 2019	47.69	48.29	46.89	46.98	46.98	616,800
14 Mar 2019	47.82	50.08	47.51	47.51	47.51	1,258,000
13 Mar 2019	47.71	49.30	46.95	47.97	47.97	2,210,800
12 Mar 2019	46.64	47.20	45.52	45.82	45.82	597,500
11 Mar 2019	46.20	47.22	45.42	46.59	46.59	548,900
08 Mar 2019	46.03	47.12	45.95	46.19	46.19	325,700
07 Mar 2019	46.16	47.51	45.21	46.55	46.55	298,100
06 Mar 2019	47.01	47.01	45.10	46.45	46.45	510,900
05 Mar 2019	48.00	48.10	46.53	46.75	46.75	448,800
04 Mar 2019	48.14	49.09	46.37	48.11	48.11	723,300
01 Mar 2019	47.04	48.03	45.73	47.92	47.92	497,800
28 Feb 2019	46.07	47.50	45.55	46.67	46.67	797,700
27 Feb 2019	45.85	48.01	45.55	45.99	45.99	992,900
26 Feb 2019	39.50	49.07	39.50	46.13	46.13	2,245,500
25 Feb 2019	40.51	41.66	39.97	40.18	40.18	2,024,400
22 Feb 2019	38.81	40.30	38.57	40.04	40.04	1,083,100
21 Feb 2019	39.57	39.87	38.29	38.70	38.70	652,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes