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
  0.40 1.9% 21.44 21.78 20.8218 20.99 21.04 16:39:57
more quote information »

AERI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week18.5921.7818.4419.951,020,7572.8515.33%
1 Month19.0121.7817.1519.02827,7202.4312.78%
3 Months23.8524.8217.1520.191,204,478-2.41-10.1%
6 Months35.2535.7417.1522.051,096,142-13.81-39.18%
1 Year39.6852.0017.1529.00855,241-18.24-45.97%
3 Years36.4074.7517.1541.86588,254-14.96-41.1%
5 Years30.9674.758.831133.40628,233-9.52-30.75%

AERI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 09 2019 21.04 1.18 5.91% 19.90 21.25 19.59 984,014
Dec 06 2019 19.865 0.51 2.66% 19.35 19.87 19.16 773,728
Dec 05 2019 19.35 -0.94 -4.61% 20.21 20.47 19.20 967,383
Dec 04 2019 20.285 1.21 6.32% 19.20 20.64 19.00 1,384,017
Dec 03 2019 19.08 0.20 1.09% 18.59 19.23 18.44 994,643
Dec 02 2019 18.875 -0.12 -0.61% 19.27 19.27 18.145 934,511
Nov 29 2019 18.99 0.64 3.49% 18.44 19.45 18.43 491,628
Nov 27 2019 18.35 0.26 1.44% 18.12 18.5671 17.99 446,328
Nov 26 2019 18.09 -0.43 -2.32% 18.59 18.9699 17.955 861,393
Nov 25 2019 18.52 -0.11 -0.59% 18.63 19.10 18.47 548,172
Nov 22 2019 18.63 0.23 1.25% 18.40 18.67 18.09 466,800
Nov 21 2019 18.40 0.55 3.08% 18.00 18.56 17.15 1,128,267
Nov 20 2019 17.85 -1.02 -5.41% 18.70 18.9257 17.77 1,107,268
Nov 19 2019 18.87 -0.14 -0.74% 19.01 19.22 18.39 875,852
Nov 18 2019 19.01 0.08 0.42% 18.65 19.39 18.41 836,353
Nov 15 2019 18.93 0.70 3.84% 18.35 19.19 18.30 684,221
Nov 14 2019 18.23 -0.57 -3.03% 18.80 18.96 18.16 747,974
Nov 13 2019 18.80 -0.08 -0.42% 18.78 19.27 18.40 549,365
Nov 12 2019 18.88 -0.17 -0.89% 19.01 19.18 18.23 944,772
Nov 11 2019 19.05 -0.16 -0.83% 19.03 19.26 18.51 1,072,116
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.