NYSE:UHAL | Historical Stock Price | U-Haul Holding Co /NV/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-11-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.29$0.90$2.85$9.00$28.38$89.501994-11-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$37.58$41.87314,000——
2019-12-30$37.39$41.65254,000——
2019-12-27$37.19$41.44337,000——
2019-12-26$37.39$41.65173,000——
2019-12-24$37.22$41.46119,000——
2019-12-23$36.96$41.18383,000——
2019-12-20$37.58$41.87472,000——
2019-12-19$37.11$41.35342,000——
2019-12-18$37.12$41.36417,000——
2019-12-17$37.02$41.19427,000——
2019-12-16$37.31$41.511,012,000——
2019-12-13$35.99$40.04595,000——
2019-12-12$35.39$39.38528,000——
2019-12-11$35.62$39.64392,000——
2019-12-10$35.85$39.88403,000——
2019-12-09$35.78$39.81324,000——
2019-12-06$35.90$39.94415,000——
2019-12-05$35.56$39.57680,000——
2019-12-04$35.28$39.26426,000——
2019-12-03$35.49$39.49525,000——
2019-12-02$35.86$39.90387,000——
2019-11-29$36.22$40.30210,000——
2019-11-27$36.53$40.64243,000——
2019-11-26$36.44$40.541,097,000——
2019-11-25$36.45$40.55609,000——
2019-11-22$36.05$40.11346,000——
2019-11-21$36.24$40.32437,000——
2019-11-20$36.40$40.50589,000——
2019-11-19$36.32$40.41558,000——
2019-11-18$36.84$40.99448,000——
2019-11-15$37.00$41.17347,000——
2019-11-14$37.41$41.62405,000——
2019-11-13$37.65$41.89412,000——
2019-11-12$37.87$42.13576,000——
2019-11-11$38.64$42.99380,000——
2019-11-08$38.71$43.07459,000——
2019-11-07$39.25$43.67907,000——
2019-11-06$42.45$47.23568,000——
2019-11-05$42.21$46.96447,000——
2019-11-04$41.65$46.34296,000——
2019-11-01$41.23$45.87281,000——
2019-10-31$40.50$45.07263,000——
2019-10-30$40.82$45.41324,000——
2019-10-29$40.93$45.54377,000——
2019-10-28$40.67$45.25326,000——
2019-10-25$41.16$45.80394,000——
2019-10-24$41.90$46.62586,000——
2019-10-23$41.23$45.88834,000——
2019-10-22$39.70$44.17545,000——
2019-10-21$39.99$44.49319,000——
2019-10-18$39.79$44.27268,000——
2019-10-17$39.49$43.94294,000——
2019-10-16$39.06$43.46523,000——
2019-10-15$38.43$42.76259,000——
2019-10-14$38.08$42.37184,000——
2019-10-11$38.64$42.99412,000——
2019-10-10$37.45$41.67303,000——
2019-10-09$37.10$41.28369,000——
2019-10-08$37.15$41.33460,000——
2019-10-07$37.61$41.84275,000——
2019-10-04$37.93$42.20290,000——
2019-10-03$37.58$41.81512,000——
2019-10-02$37.68$41.92364,000——
2019-10-01$38.24$42.54369,000——
2019-09-30$39.00$43.40361,000——
2019-09-27$39.29$43.71403,000——
2019-09-26$39.25$43.67646,000——
2019-09-25$39.22$43.63735,000——
2019-09-24$38.24$42.55744,000——
2019-09-23$38.55$42.89486,000——
2019-09-20$38.91$43.301,133,000——
2019-09-19$39.46$43.91667,000——
2019-09-18$39.52$43.97829,000——
2019-09-17$38.73$43.10665,000——
2019-09-16$38.56$42.90635,000——
2019-09-13$37.98$42.26378,000——
2019-09-12$37.80$42.06364,000——
2019-09-11$37.24$41.43464,000——
2019-09-10$36.58$40.70369,000——
2019-09-09$35.97$40.02688,000——
2019-09-06$35.59$39.60569,000——
2019-09-05$35.75$39.72621,000——
2019-09-04$35.11$39.00554,000——
2019-09-03$35.20$39.11852,000——
2019-08-30$35.16$39.07627,000——
2019-08-29$34.60$38.44442,000——
2019-08-28$34.86$38.73742,000——
2019-08-27$34.31$38.12772,000——
2019-08-26$34.02$37.80596,000——
2019-08-23$34.04$37.81430,000——
2019-08-22$34.31$38.13513,000——
2019-08-21$34.70$38.55421,000——
2019-08-20$34.54$38.38453,000——
2019-08-19$35.22$39.13486,000——
2019-08-16$34.94$38.81506,000——
2019-08-15$34.73$38.59514,000——
2019-08-14$34.88$38.75616,000——
2019-08-13$35.31$39.23578,000——
2019-08-12$35.18$39.09550,000——
2019-08-09$35.98$39.97550,000——
2019-08-08$35.80$39.78829,000——
2019-08-07$35.79$39.76895,000——
2019-08-06$35.90$39.89852,000——
2019-08-05$35.94$39.93532,000——
2019-08-02$36.69$40.77663,000——
2019-08-01$37.65$41.83338,000——
2019-07-31$38.70$43.00574,000——
2019-07-30$38.67$42.96421,000——
2019-07-29$38.38$42.65512,000——
2019-07-26$38.69$42.98359,000——
2019-07-25$37.86$42.07358,000——
2019-07-24$38.17$42.41285,000——
2019-07-23$37.97$42.19223,000——
2019-07-22$37.73$41.92297,000——
2019-07-19$37.62$41.79264,000——
2019-07-18$37.90$42.11405,000——
2019-07-17$37.42$41.58371,000——
2019-07-16$38.07$42.30374,000——
2019-07-15$38.02$42.25289,000——
2019-07-12$37.93$42.14375,000——
2019-07-11$37.67$41.85319,000——
2019-07-10$37.22$41.35662,000——
2019-07-09$37.33$41.47559,000——
2019-07-08$37.71$41.89422,000——
2019-07-05$37.67$41.85503,000——
2019-07-03$37.85$42.06245,000——
2019-07-02$37.39$41.54691,000——
2019-07-01$37.81$42.01383,000——
2019-06-28$37.86$42.061,422,000——
2019-06-27$37.63$41.81412,000——
2019-06-26$37.69$41.87555,000——
2019-06-25$37.85$42.05560,000——
2019-06-24$37.88$42.09653,000——
2019-06-21$38.07$42.30758,000——
2019-06-20$38.03$42.25597,000——
2019-06-19$38.16$42.40672,000——
2019-06-18$38.51$42.79729,000——
2019-06-17$38.15$42.39485,000——
2019-06-14$38.91$43.23535,000——
2019-06-13$38.77$43.08997,000——
2019-06-12$38.23$42.47905,000——
2019-06-11$39.13$43.48623,000——
2019-06-10$39.43$43.80605,000——
2019-06-07$39.27$43.63529,000——
2019-06-06$38.96$43.29515,000——
2019-06-05$38.90$43.221,321,000——
2019-06-04$38.66$42.961,228,000——
2019-06-03$37.82$42.02609,000——
2019-05-31$36.82$40.911,055,000——
2019-05-30$37.84$42.051,143,000——
2019-05-29$38.65$42.94729,000——
2019-05-28$38.95$43.271,471,000——
2019-05-24$38.93$43.26666,000——
2019-05-23$38.78$43.09630,000——
2019-05-22$38.84$43.16555,000——
2019-05-21$39.21$43.57705,000——
2019-05-20$38.40$42.66323,000——
2019-05-17$38.16$42.40566,000——
2019-05-16$40.25$44.72730,000——
2019-05-15$39.38$43.76609,000——
2019-05-14$39.13$43.48484,000——
2019-05-13$38.79$43.10350,000——
2019-05-10$39.24$43.60442,000——
2019-05-09$38.63$42.92470,000——
2019-05-08$38.63$42.92316,000——
2019-05-07$38.62$42.91648,000——
2019-05-06$38.90$43.22770,000——
2019-05-03$38.55$42.83437,000——
2019-05-02$38.16$42.39416,000——
2019-05-01$37.29$41.44299,000——
2019-04-30$37.32$41.46387,000——
2019-04-29$37.80$42.00357,000——
2019-04-26$37.81$42.01246,000——
2019-04-25$37.29$41.43323,000——
2019-04-24$37.88$42.08420,000——
2019-04-23$37.42$41.58336,000——
2019-04-22$36.63$40.70243,000——
2019-04-18$36.80$40.89166,000——
2019-04-17$36.98$41.08247,000——
2019-04-16$36.90$41.00219,000——
2019-04-15$37.09$41.21330,000——
2019-04-12$37.73$41.92251,000——
2019-04-11$37.52$41.69326,000——
2019-04-10$37.05$41.16240,000——
2019-04-09$37.02$41.13300,000——
2019-04-08$36.91$41.01393,000——
2019-04-05$37.11$41.23228,000——
2019-04-04$37.20$41.33359,000——
2019-04-03$37.01$41.12274,000——
2019-04-02$36.97$41.08295,000——
2019-04-01$37.70$41.88213,000——
2019-03-29$37.15$41.28643,000——
2019-03-28$36.95$41.06500,000——
2019-03-27$36.54$40.60257,000——
2019-03-26$36.11$40.12361,000——
2019-03-25$35.75$39.72342,000——
2019-03-22$35.90$39.89304,000——
2019-03-21$36.96$41.06663,000——
2019-03-20$36.86$40.96457,000——
2019-03-19$37.70$41.83368,000——
2019-03-18$38.20$42.38315,000——
2019-03-15$37.91$42.06465,000——
2019-03-14$37.63$41.75607,000——
2019-03-13$37.74$41.88266,000——
2019-03-12$37.24$41.32435,000——
2019-03-11$37.61$41.73382,000——
2019-03-08$36.58$40.59383,000——
2019-03-07$36.70$40.72314,000——
2019-03-06$36.94$40.99231,000——
2019-03-05$36.87$40.91561,000——
2019-03-04$37.08$41.14449,000——
2019-03-01$38.12$42.29412,000——
2019-02-28$38.46$42.67615,000——
2019-02-27$37.83$41.98337,000——
2019-02-26$37.63$41.76363,000——
2019-02-25$37.50$41.61329,000——
2019-02-22$37.70$41.83378,000——
2019-02-21$38.42$42.63333,000——
2019-02-20$38.08$42.25324,000——
2019-02-19$37.75$41.88472,000——
2019-02-15$37.64$41.77609,000——
2019-02-14$37.84$41.99416,000——
2019-02-13$37.22$41.30311,000——
2019-02-12$37.30$41.39310,000——
2019-02-11$37.19$41.26325,000——
2019-02-08$37.00$41.06451,000——
2019-02-07$38.03$42.19782,000——
2019-02-06$36.35$40.33424,000——
2019-02-05$36.17$40.14574,000——
2019-02-04$36.24$40.21139,000——
2019-02-01$36.38$40.37325,000——
2019-01-31$36.27$40.24267,000——
2019-01-30$36.04$39.99269,000——
2019-01-29$35.97$39.91295,000——
2019-01-28$35.63$39.54304,000——
2019-01-25$35.18$39.03245,000——
2019-01-24$34.49$38.26302,000——
2019-01-23$34.65$38.44381,000——
2019-01-22$34.84$38.65372,000——
2019-01-18$35.68$39.59372,000——
2019-01-17$34.64$38.44371,000——
2019-01-16$34.54$38.32430,000——
2019-01-15$34.69$38.49372,000——
2019-01-14$34.24$37.99300,000——
2019-01-11$34.56$38.35351,000——
2019-01-10$34.17$37.91425,000——
2019-01-09$34.55$38.34429,000——
2019-01-08$33.90$37.62446,000——
2019-01-07$34.06$37.79353,000——
2019-01-04$33.62$37.31445,000——
2019-01-03$32.55$36.11543,000——
2019-01-02$32.88$36.48501,000——