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
07 Apr 2020	12.32	12.92	11.92	12.68	12.68	588,858
06 Apr 2020	12.40	13.01	11.75	12.00	12.00	1,759,700
03 Apr 2020	13.06	13.55	11.91	12.17	12.17	1,070,800
02 Apr 2020	13.23	13.53	12.80	13.08	13.08	855,900
01 Apr 2020	13.03	13.56	12.67	13.29	13.29	704,800
31 Mar 2020	13.55	13.98	13.24	13.50	13.50	625,300
30 Mar 2020	13.07	13.94	12.73	13.49	13.49	652,200
27 Mar 2020	13.08	13.68	12.70	13.05	13.05	827,200
26 Mar 2020	13.01	13.89	13.01	13.50	13.50	664,400
25 Mar 2020	13.42	13.90	12.89	12.99	12.99	1,173,500
24 Mar 2020	12.87	13.60	12.13	13.49	13.49	1,269,900
23 Mar 2020	11.82	12.68	10.80	12.03	12.03	997,900
20 Mar 2020	13.12	13.63	11.60	11.84	11.84	1,019,400
19 Mar 2020	12.17	13.61	11.90	13.21	13.21	2,438,600
18 Mar 2020	13.18	13.90	11.90	12.29	12.29	1,062,100
17 Mar 2020	13.44	14.07	12.68	14.01	14.01	1,346,100
16 Mar 2020	13.02	14.75	12.97	13.11	13.11	1,044,700
13 Mar 2020	14.12	15.11	13.74	14.67	14.67	2,125,900
12 Mar 2020	13.48	14.52	13.09	13.41	13.41	1,364,400
11 Mar 2020	14.61	15.02	13.70	14.55	14.55	1,270,200
10 Mar 2020	15.06	15.29	14.13	15.14	15.14	1,242,300
09 Mar 2020	14.18	14.85	13.73	14.50	14.50	1,022,200
06 Mar 2020	16.20	16.49	14.87	15.16	15.16	1,274,100
05 Mar 2020	17.00	17.34	16.59	16.89	16.89	687,600
04 Mar 2020	17.52	17.66	17.01	17.57	17.57	561,000
03 Mar 2020	17.76	18.47	16.72	17.01	17.01	719,100
02 Mar 2020	17.55	17.93	16.26	17.88	17.88	957,400
28 Feb 2020	16.73	17.56	16.27	17.50	17.50	1,493,500
27 Feb 2020	18.17	18.42	16.97	17.01	17.01	1,921,200
26 Feb 2020	18.80	19.20	18.50	18.73	18.73	1,080,500
25 Feb 2020	20.37	20.53	18.67	18.74	18.74	968,700
24 Feb 2020	21.00	21.28	19.75	20.30	20.30	1,481,400
21 Feb 2020	22.40	22.75	20.06	21.59	21.59	2,984,200
20 Feb 2020	19.38	20.04	18.44	19.89	19.89	1,721,100
19 Feb 2020	18.97	19.62	18.83	19.47	19.47	957,400
18 Feb 2020	19.26	19.55	18.58	19.01	19.01	813,900
14 Feb 2020	19.76	19.82	19.23	19.45	19.45	603,500
13 Feb 2020	19.44	20.16	19.35	19.66	19.66	526,100
12 Feb 2020	20.44	20.95	19.61	19.81	19.81	683,700
11 Feb 2020	20.67	20.81	20.24	20.39	20.39	464,600
10 Feb 2020	20.38	20.61	19.84	20.50	20.50	482,700
07 Feb 2020	21.12	21.42	20.14	20.49	20.49	581,900
06 Feb 2020	21.07	21.19	20.50	21.18	21.18	636,600
05 Feb 2020	20.85	21.54	20.73	20.76	20.76	443,400
04 Feb 2020	21.09	21.31	20.43	20.50	20.50	602,500
03 Feb 2020	20.62	21.14	20.54	20.68	20.68	607,400
31 Jan 2020	20.98	21.10	20.30	20.48	20.48	520,600
30 Jan 2020	20.95	21.54	20.62	21.09	21.09	274,800
29 Jan 2020	21.58	21.85	21.03	21.18	21.18	410,900
28 Jan 2020	21.12	21.78	20.92	21.53	21.53	872,700
27 Jan 2020	21.09	21.37	20.49	20.94	20.94	519,100
24 Jan 2020	22.52	22.59	21.24	21.50	21.50	1,563,700
23 Jan 2020	22.17	22.62	21.68	22.56	22.56	634,500
22 Jan 2020	22.68	23.04	21.74	22.28	22.28	793,700
21 Jan 2020	22.62	22.97	22.30	22.56	22.56	1,092,300
17 Jan 2020	24.05	24.27	22.11	22.74	22.74	1,391,900
16 Jan 2020	24.82	25.23	23.90	24.11	24.11	1,246,200
15 Jan 2020	25.54	25.83	24.30	24.53	24.53	762,800
14 Jan 2020	24.70	26.00	24.55	25.52	25.52	905,500
13 Jan 2020	24.36	24.91	23.92	24.87	24.87	555,300
10 Jan 2020	25.41	25.66	24.14	24.23	24.23	630,600
09 Jan 2020	25.08	26.26	25.08	25.47	25.47	1,716,600
08 Jan 2020	25.02	25.32	24.47	24.56	24.56	564,700
07 Jan 2020	24.57	25.60	24.11	25.06	25.06	768,600
06 Jan 2020	23.73	24.50	23.09	24.49	24.49	672,500
03 Jan 2020	23.31	24.22	22.44	23.84	23.84	662,200
02 Jan 2020	24.56	24.62	23.41	23.80	23.80	706,300
31 Dec 2019	23.05	24.22	22.80	24.17	24.17	501,500
30 Dec 2019	23.79	23.94	22.60	23.17	23.17	786,100
27 Dec 2019	24.89	24.89	23.75	24.02	24.02	611,800
26 Dec 2019	25.15	25.18	24.40	24.59	24.59	792,700
24 Dec 2019	24.15	25.15	24.10	25.10	25.10	400,400
23 Dec 2019	24.20	24.21	22.91	24.11	24.11	1,058,800
20 Dec 2019	23.41	24.74	23.36	24.42	24.42	1,749,200
19 Dec 2019	22.32	24.12	22.32	23.39	23.39	2,572,900
18 Dec 2019	22.02	22.51	21.63	21.98	21.98	1,211,800
17 Dec 2019	21.91	22.46	21.46	21.92	21.92	1,150,500
16 Dec 2019	22.59	22.72	21.41	21.89	21.89	916,200
13 Dec 2019	22.13	23.17	22.10	22.50	22.50	1,016,600
12 Dec 2019	21.54	22.12	21.08	22.10	22.10	708,500
11 Dec 2019	21.50	21.78	20.93	21.44	21.44	550,700
10 Dec 2019	20.99	21.78	20.82	21.44	21.44	807,600
09 Dec 2019	19.90	21.25	19.83	21.04	21.04	984,100
06 Dec 2019	19.35	19.87	19.16	19.86	19.86	793,400
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
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