UK Markets open in 7 hrs 50 mins
NIKKEI 225
27,049.47 +178.17 (+0.66%) HANG SENG
22,418.97 +189.47 (+0.85%) CRUDE OIL
111.90 +0.14 (+0.13%) GOLD FUTURES
1,820.80 -0.40 (-0.02%) DOW
30,946.99 -491.27 (-1.56%) BTC-GBP
16,658.49 -512.05 (-2.98%)
Aerie Pharmaceuticals, Inc. (AERI)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | 8.08 | 8.14 | 7.75 | 7.83 | 7.83 | 491,201 |
| 27 Jun 2022 | 7.58 | 8.27 | 7.50 | 8.12 | 8.12 | 626,800 |
| 24 Jun 2022 | 7.41 | 7.69 | 7.19 | 7.56 | 7.56 | 1,366,200 |
| 23 Jun 2022 | 6.77 | 7.34 | 6.77 | 7.32 | 7.32 | 570,300 |
| 22 Jun 2022 | 6.69 | 7.17 | 6.64 | 6.78 | 6.78 | 561,600 |
| 21 Jun 2022 | 6.38 | 6.91 | 6.38 | 6.84 | 6.84 | 734,200 |
| 17 Jun 2022 | 5.72 | 6.74 | 5.72 | 6.47 | 6.47 | 1,035,600 |
| 16 Jun 2022 | 6.30 | 6.38 | 5.67 | 5.68 | 5.68 | 601,000 |
| 15 Jun 2022 | 6.01 | 6.52 | 5.87 | 6.48 | 6.48 | 363,200 |
| 14 Jun 2022 | 5.97 | 6.05 | 5.59 | 5.97 | 5.97 | 351,300 |
| 13 Jun 2022 | 5.73 | 6.05 | 5.71 | 5.99 | 5.99 | 507,000 |
| 10 Jun 2022 | 6.05 | 6.14 | 5.92 | 6.02 | 6.02 | 496,300 |
| 09 Jun 2022 | 6.01 | 6.26 | 5.87 | 6.11 | 6.11 | 528,700 |
| 08 Jun 2022 | 6.03 | 6.23 | 5.91 | 6.07 | 6.07 | 486,000 |
| 07 Jun 2022 | 5.84 | 6.16 | 5.77 | 6.10 | 6.10 | 470,000 |
| 06 Jun 2022 | 5.82 | 5.98 | 5.76 | 5.86 | 5.86 | 613,300 |
| 03 Jun 2022 | 5.30 | 5.76 | 5.30 | 5.74 | 5.74 | 674,200 |
| 02 Jun 2022 | 4.92 | 5.38 | 4.81 | 5.37 | 5.37 | 650,700 |
| 01 Jun 2022 | 5.17 | 5.38 | 4.82 | 4.95 | 4.95 | 978,400 |
| 31 May 2022 | 5.38 | 5.50 | 5.05 | 5.18 | 5.18 | 1,773,500 |
| 27 May 2022 | 5.42 | 5.51 | 5.18 | 5.42 | 5.42 | 918,500 |
| 26 May 2022 | 5.53 | 5.65 | 5.33 | 5.43 | 5.43 | 820,000 |
| 25 May 2022 | 5.88 | 5.88 | 5.45 | 5.48 | 5.48 | 675,500 |
| 24 May 2022 | 6.42 | 6.53 | 5.75 | 5.93 | 5.93 | 800,300 |
| 23 May 2022 | 6.97 | 6.97 | 6.40 | 6.47 | 6.47 | 690,800 |
| 20 May 2022 | 7.28 | 7.28 | 6.58 | 6.81 | 6.81 | 640,400 |
| 19 May 2022 | 6.86 | 7.26 | 6.76 | 7.14 | 7.14 | 531,200 |
| 18 May 2022 | 7.14 | 7.33 | 6.76 | 6.92 | 6.92 | 777,500 |
| 17 May 2022 | 7.08 | 7.34 | 6.90 | 7.33 | 7.33 | 775,300 |
| 16 May 2022 | 6.78 | 7.01 | 6.73 | 6.88 | 6.88 | 380,200 |
| 13 May 2022 | 6.48 | 7.00 | 6.43 | 6.81 | 6.81 | 512,100 |
| 12 May 2022 | 5.83 | 6.47 | 5.67 | 6.45 | 6.45 | 664,400 |
| 11 May 2022 | 5.86 | 6.18 | 5.77 | 5.87 | 5.87 | 963,600 |
| 10 May 2022 | 5.97 | 6.12 | 5.72 | 6.02 | 6.02 | 677,800 |
| 09 May 2022 | 6.06 | 6.29 | 5.60 | 5.79 | 5.79 | 1,349,700 |
| 06 May 2022 | 7.83 | 7.87 | 6.24 | 6.25 | 6.25 | 726,300 |
| 05 May 2022 | 7.89 | 8.00 | 7.50 | 7.72 | 7.72 | 404,300 |
| 04 May 2022 | 7.95 | 8.16 | 7.49 | 8.10 | 8.10 | 324,500 |
| 03 May 2022 | 7.43 | 8.06 | 7.41 | 7.97 | 7.97 | 868,600 |
| 02 May 2022 | 7.08 | 7.64 | 7.07 | 7.50 | 7.50 | 519,600 |
| 29 Apr 2022 | 7.28 | 7.49 | 7.09 | 7.11 | 7.11 | 474,000 |
| 28 Apr 2022 | 7.49 | 7.53 | 7.05 | 7.40 | 7.40 | 450,800 |
| 27 Apr 2022 | 7.61 | 7.68 | 7.30 | 7.37 | 7.37 | 277,400 |
| 26 Apr 2022 | 7.85 | 7.85 | 7.51 | 7.54 | 7.54 | 283,200 |
| 25 Apr 2022 | 7.79 | 8.16 | 7.62 | 7.98 | 7.98 | 365,900 |
| 22 Apr 2022 | 7.74 | 8.00 | 7.71 | 7.76 | 7.76 | 381,400 |
| 21 Apr 2022 | 8.41 | 8.49 | 7.94 | 7.99 | 7.99 | 370,000 |
| 20 Apr 2022 | 8.48 | 8.48 | 8.13 | 8.28 | 8.28 | 539,100 |
| 19 Apr 2022 | 8.23 | 8.61 | 8.00 | 8.44 | 8.44 | 301,900 |
| 18 Apr 2022 | 9.15 | 9.15 | 8.23 | 8.32 | 8.32 | 566,000 |
| 14 Apr 2022 | 8.69 | 9.18 | 8.48 | 9.16 | 9.16 | 573,800 |
| 13 Apr 2022 | 7.82 | 8.84 | 7.77 | 8.75 | 8.75 | 883,800 |
| 12 Apr 2022 | 7.87 | 8.11 | 7.69 | 7.82 | 7.82 | 392,600 |
| 11 Apr 2022 | 7.96 | 8.03 | 7.58 | 7.82 | 7.82 | 952,500 |
| 08 Apr 2022 | 8.12 | 8.25 | 7.90 | 8.09 | 8.09 | 395,900 |
| 07 Apr 2022 | 8.69 | 9.02 | 8.02 | 8.07 | 8.07 | 569,300 |
| 06 Apr 2022 | 8.47 | 8.70 | 8.42 | 8.62 | 8.62 | 472,300 |
| 05 Apr 2022 | 9.02 | 9.21 | 8.50 | 8.54 | 8.54 | 610,700 |
| 04 Apr 2022 | 9.02 | 9.14 | 8.64 | 8.81 | 8.81 | 839,300 |
| 01 Apr 2022 | 9.14 | 9.34 | 8.98 | 9.07 | 9.07 | 347,000 |
| 31 Mar 2022 | 9.18 | 9.74 | 8.96 | 9.10 | 9.10 | 367,000 |
| 30 Mar 2022 | 9.82 | 9.91 | 9.19 | 9.25 | 9.25 | 570,000 |
| 29 Mar 2022 | 9.49 | 9.83 | 9.42 | 9.80 | 9.80 | 448,600 |
| 28 Mar 2022 | 9.48 | 9.63 | 9.02 | 9.40 | 9.40 | 517,500 |
| 25 Mar 2022 | 9.51 | 9.69 | 9.14 | 9.62 | 9.62 | 540,000 |
| 24 Mar 2022 | 9.08 | 9.49 | 8.88 | 9.47 | 9.47 | 646,300 |
| 23 Mar 2022 | 8.80 | 9.35 | 8.80 | 9.13 | 9.13 | 571,900 |
| 22 Mar 2022 | 8.48 | 9.00 | 8.41 | 8.91 | 8.91 | 881,500 |
| 21 Mar 2022 | 8.85 | 8.90 | 8.29 | 8.34 | 8.34 | 725,400 |
| 18 Mar 2022 | 8.54 | 8.93 | 8.54 | 8.80 | 8.80 | 1,360,700 |
| 17 Mar 2022 | 8.58 | 8.72 | 8.34 | 8.60 | 8.60 | 1,018,200 |
| 16 Mar 2022 | 8.35 | 8.37 | 7.83 | 8.36 | 8.36 | 926,200 |
| 15 Mar 2022 | 8.29 | 8.53 | 8.18 | 8.23 | 8.23 | 694,200 |
| 14 Mar 2022 | 9.18 | 9.24 | 8.21 | 8.26 | 8.26 | 882,400 |
| 11 Mar 2022 | 9.25 | 9.66 | 9.07 | 9.24 | 9.24 | 1,539,800 |
| 10 Mar 2022 | 8.84 | 9.22 | 8.53 | 9.20 | 9.20 | 1,114,100 |
| 09 Mar 2022 | 7.98 | 9.02 | 7.98 | 9.01 | 9.01 | 1,180,300 |
| 08 Mar 2022 | 7.76 | 8.26 | 7.64 | 8.01 | 8.01 | 543,700 |
| 07 Mar 2022 | 7.90 | 8.23 | 7.72 | 7.77 | 7.77 | 1,088,600 |
| 04 Mar 2022 | 7.97 | 8.24 | 7.79 | 7.96 | 7.96 | 534,300 |
| 03 Mar 2022 | 8.38 | 8.42 | 7.89 | 8.10 | 8.10 | 541,100 |
| 02 Mar 2022 | 8.50 | 8.62 | 8.34 | 8.45 | 8.45 | 773,900 |
| 01 Mar 2022 | 8.09 | 8.50 | 7.85 | 8.48 | 8.48 | 1,318,400 |
| 28 Feb 2022 | 7.49 | 8.42 | 7.42 | 8.30 | 8.30 | 2,004,200 |
| 25 Feb 2022 | 6.86 | 7.75 | 6.80 | 7.64 | 7.64 | 4,303,300 |
| 24 Feb 2022 | 5.52 | 5.93 | 5.46 | 5.90 | 5.90 | 1,141,700 |
| 23 Feb 2022 | 5.87 | 5.95 | 5.55 | 5.64 | 5.64 | 1,136,400 |
| 22 Feb 2022 | 5.95 | 6.07 | 5.79 | 5.82 | 5.82 | 1,137,800 |
| 18 Feb 2022 | 6.42 | 6.50 | 5.99 | 6.00 | 6.00 | 959,600 |
| 17 Feb 2022 | 6.72 | 6.82 | 6.49 | 6.50 | 6.50 | 554,500 |
| 16 Feb 2022 | 6.64 | 6.86 | 6.51 | 6.81 | 6.81 | 656,700 |
| 15 Feb 2022 | 6.69 | 6.95 | 6.59 | 6.68 | 6.68 | 1,204,400 |
| 14 Feb 2022 | 6.59 | 6.76 | 6.41 | 6.60 | 6.60 | 1,036,100 |
| 11 Feb 2022 | 6.82 | 6.96 | 6.55 | 6.55 | 6.55 | 445,400 |
| 10 Feb 2022 | 7.15 | 7.26 | 6.76 | 6.84 | 6.84 | 521,600 |
| 09 Feb 2022 | 7.31 | 7.52 | 7.22 | 7.31 | 7.31 | 416,500 |
| 08 Feb 2022 | 7.22 | 7.35 | 7.15 | 7.33 | 7.33 | 341,600 |
| 07 Feb 2022 | 7.06 | 7.47 | 7.05 | 7.24 | 7.24 | 477,000 |
| 04 Feb 2022 | 6.74 | 7.08 | 6.62 | 7.05 | 7.05 | 630,800 |
| 03 Feb 2022 | 7.03 | 7.16 | 6.66 | 6.76 | 6.76 | 1,007,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
