Aerie Pharmaceuticals Historical Data - AERI

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Aerie Pharmaceuticals Inc AERI NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -1.37 -5.68% 22.74 24.27 22.11 24.05 24.11 20:00:00
more quote information »

AERI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week25.4126.0022.1124.62799,403-2.67-10.51%
1 Month23.4126.2622.1124.52828,420-0.67-2.86%
3 Months20.7426.2617.1521.581,021,1652.009.64%
6 Months24.3726.2617.1521.371,122,124-1.63-6.69%
1 Year42.0252.0017.1527.92896,431-19.28-45.88%
3 Years42.1574.7517.1540.94606,701-19.41-46.05%
5 Years29.5474.758.831133.13642,173-6.80-23.02%

AERI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 22.74 -1.37 -5.68% 24.05 24.27 22.11 1,382,530
Jan 16 2020 24.11 -0.42 -1.71% 24.82 25.23 23.90 1,244,580
Jan 15 2020 24.53 -0.99 -3.88% 25.54 25.83 24.30 696,762
Jan 14 2020 25.52 0.65 2.61% 24.70 26.00 24.55 871,600
Jan 13 2020 24.87 0.64 2.64% 24.36 24.91 23.925 555,081
Jan 10 2020 24.23 -1.24 -4.87% 25.41 25.655 24.14 628,991
Jan 09 2020 25.47 0.91 3.71% 25.08 26.26 25.08 1,716,484
Jan 08 2020 24.56 -0.50 -2.0% 25.02 25.32 24.47 559,981
Jan 07 2020 25.06 0.57 2.33% 24.57 25.60 24.115 753,034
Jan 06 2020 24.49 0.65 2.7% 23.73 24.50 23.09 666,322
Jan 03 2020 23.845 0.04 0.19% 23.31 24.22 22.44 661,977
Jan 02 2020 23.80 -0.37 -1.53% 24.56 24.62 23.41 706,039
Dec 31 2019 24.17 1.00 4.32% 23.05 24.22 22.76 501,388
Dec 30 2019 23.17 -0.85 -3.54% 23.79 23.94 22.60 785,653
Dec 27 2019 24.02 -0.57 -2.32% 24.89 24.89 23.75 611,728
Dec 26 2019 24.59 -0.51 -2.03% 25.15 26.15 24.40 792,495
Dec 24 2019 25.10 0.99 4.11% 24.15 25.15 24.10 400,403
Dec 23 2019 24.11 -0.31 -1.27% 24.20 24.21 22.905 1,057,585
Dec 20 2019 24.42 1.03 4.4% 23.41 24.7388 23.36 1,776,852
Dec 19 2019 23.39 1.41 6.41% 22.32 24.12 22.15 2,571,340
Dec 18 2019 21.98 0.06 0.27% 22.02 22.51 21.63 1,210,915
See More Historical Prices »


Your Recent History
NASDAQ
AERI
Aerie Phar..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.