Aerie Pharmaceuticals Historical Data - AERI

AERI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2020 21.50 -1.06 -4.7% 22.52 22.595 21.235 1,561,309
Jan 23 2020 22.56 0.26 1.17% 22.17 22.62 21.68 633,568
Jan 22 2020 22.30 -0.26 -1.15% 22.68 23.04 21.74 793,718
Jan 21 2020 22.56 -0.18 -0.79% 22.62 23.80 22.30 1,088,641
Jan 20 2020 22.74 0.00 +0.00% 24.05 24.27 22.11 0
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
Jan 01 2020 24.17 0.00 +0.00% 23.05 24.22 22.76 0
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 25 2019 25.10 0.00 +0.00% 24.15 25.15 24.10 0
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
Dec 17 2019 21.92 0.03 0.14% 21.91 22.46 21.46 1,140,042
Dec 16 2019 21.89 -0.61 -2.71% 22.59 22.72 21.41 915,731
Dec 13 2019 22.50 0.40 1.81% 22.13 23.17 22.10 1,015,776
Dec 12 2019 22.10 0.66 3.08% 21.54 22.12 21.08 709,117
Dec 11 2019 21.44 0.00 0.0% 21.50 21.78 20.93 546,239
Dec 10 2019 21.44 0.40 1.9% 20.99 21.78 20.8218 803,003
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 28 2019 18.35 0.00 +0.00% 18.12 18.5671 17.99 0
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
Nov 08 2019 19.21 0.73 3.95% 18.78 19.63 18.21 2,084,632
Nov 07 2019 18.48 -5.34 -22.42% 19.02 20.48 17.85 6,143,209
Nov 06 2019 23.82 0.00 0.0% 23.69 23.95 22.92 1,059,843
Nov 05 2019 23.82 -0.03 -0.13% 24.00 24.06 23.06 1,042,046
Nov 04 2019 23.85 -0.48 -1.97% 24.59 24.82 23.51 1,414,752
Nov 01 2019 24.33 0.00 +0.00% 22.30 24.43 22.225 0
Nov 01 2019 24.33 2.14 9.64% 22.30 24.43 22.225 1,565,243
Oct 31 2019 22.19 0.20 0.91% 22.02 22.29 21.65 1,066,037
Oct 30 2019 21.99 0.08 0.37% 21.78 22.22 21.53 648,148
Oct 29 2019 21.91 -0.57 -2.54% 22.42 22.46 21.64 679,472
Oct 28 2019 22.48 1.16 5.44% 21.35 22.67 20.97 914,386


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.