Date	Open	High	Low	Close	Volume	Change (%)
Nov 18, 2022				15.25	0	+0.01(+0.07%)
Nov 17, 2022	15.24	15.25	15.24	15.24	594,907	-0.01(-0.07%)
Nov 16, 2022	15.24	15.25	15.23	15.25	505,238	+0.02(+0.13%)
Nov 15, 2022	15.25	15.25	15.23	15.23	552,180	+0.00(+0.00%)
Nov 14, 2022	15.24	15.25	15.23	15.23	615,606	+0.00(+0.00%)
Nov 11, 2022	15.24	15.24	15.23	15.23	593,684	+0.00(+0.00%)
Nov 10, 2022	15.23	15.24	15.22	15.23	486,591	+0.00(+0.00%)
Nov 09, 2022	15.22	15.23	15.22	15.23	331,072	+0.01(+0.07%)
Nov 08, 2022	15.22	15.23	15.21	15.22	262,257	+0.00(+0.00%)
Nov 07, 2022	15.23	15.23	15.21	15.22	284,490	+0.00(+0.00%)
Nov 04, 2022	15.21	15.23	15.21	15.22	291,640	-0.01(-0.07%)
Nov 03, 2022	15.21	15.23	15.20	15.23	306,591	+0.02(+0.13%)
Nov 02, 2022	15.22	15.23	15.21	15.21	465,003	-0.01(-0.07%)
Nov 01, 2022	15.22	15.23	15.22	15.22	389,796	+0.00(+0.00%)
Oct 31, 2022	15.22	15.24	15.21	15.22	520,493	+0.00(+0.00%)
Oct 28, 2022	15.21	15.23	15.20	15.22	471,288	+0.02(+0.13%)
Oct 27, 2022	15.21	15.22	15.19	15.20	373,723	+0.01(+0.07%)
Oct 26, 2022	15.21	15.21	15.19	15.19	1,069,061	+0.00(+0.00%)
Oct 25, 2022	15.21	15.21	15.18	15.19	748,401	-0.01(-0.07%)
Oct 24, 2022	15.20	15.22	15.17	15.20	459,262	-0.01(-0.07%)
Oct 21, 2022	15.21	15.21	15.19	15.21	338,565	+0.01(+0.07%)
Oct 20, 2022	15.19	15.21	15.18	15.20	942,780	+0.01(+0.07%)
Oct 19, 2022	15.19	15.21	15.17	15.19	694,217	+0.01(+0.07%)
Oct 18, 2022	15.23	15.24	15.18	15.18	1,395,934	-0.03(-0.20%)
Oct 17, 2022	15.20	15.23	15.19	15.21	657,578	+0.02(+0.13%)
Oct 14, 2022	15.24	15.25	15.18	15.19	1,251,240	-0.03(-0.20%)
Oct 13, 2022	15.19	15.24	15.19	15.22	907,531	-0.01(-0.07%)
Oct 12, 2022	15.21	15.23	15.17	15.23	303,703	+0.02(+0.13%)
Oct 11, 2022	15.22	15.25	15.19	15.21	845,275	-0.04(-0.26%)
Oct 10, 2022	15.18	15.26	15.14	15.25	1,055,573	+0.05(+0.33%)
Oct 07, 2022	15.14	15.24	15.14	15.20	625,319	+0.04(+0.26%)
Oct 06, 2022	15.13	15.16	15.11	15.16	519,485	+0.04(+0.26%)
Oct 05, 2022	15.13	15.18	15.11	15.12	623,181	-0.08(-0.53%)
Oct 04, 2022	15.14	15.20	15.07	15.20	942,806	+0.10(+0.66%)
Oct 03, 2022	15.12	15.14	15.04	15.10	1,891,116	-0.03(-0.20%)
Sep 30, 2022	15.11	15.13	15.09	15.13	858,936	+0.01(+0.07%)
Sep 29, 2022	15.14	15.14	15.09	15.12	1,103,763	+0.00(+0.00%)
Sep 28, 2022	15.13	15.16	15.11	15.12	739,336	+0.02(+0.13%)
Sep 27, 2022	15.14	15.14	15.08	15.10	1,257,606	-0.01(-0.07%)
Sep 26, 2022	15.10	15.14	15.10	15.11	722,538	-0.01(-0.07%)
Sep 23, 2022	15.14	15.15	15.08	15.12	994,659	-0.02(-0.13%)
Sep 22, 2022	15.15	15.18	15.14	15.14	1,038,499	-0.01(-0.07%)
Sep 21, 2022	15.14	15.20	15.12	15.15	941,030	+0.01(+0.07%)
Sep 20, 2022	15.14	15.17	15.13	15.14	601,601	-0.01(-0.07%)
Sep 19, 2022	15.16	15.19	15.13	15.15	671,469	+0.01(+0.07%)
Sep 16, 2022	15.18	15.21	15.13	15.14	904,808	-0.08(-0.53%)
Sep 15, 2022	15.18	15.24	15.18	15.22	1,470,583	-0.01(-0.07%)
Sep 14, 2022	15.13	15.23	15.12	15.23	1,434,472	+0.09(+0.59%)
Sep 13, 2022	15.12	15.18	15.11	15.14	905,141	+0.00(+0.00%)
Sep 12, 2022	15.15	15.19	15.11	15.14	2,054,495	+0.02(+0.13%)
Sep 09, 2022	15.17	15.17	15.10	15.12	883,429	-0.01(-0.07%)
Sep 08, 2022	15.17	15.21	15.13	15.13	920,549	-0.03(-0.20%)
Sep 07, 2022	15.14	15.37	15.11	15.16	2,242,213	+0.04(+0.26%)
Sep 06, 2022	15.19	15.21	15.07	15.12	2,998,363	-0.07(-0.46%)
Sep 02, 2022	15.13	15.27	15.08	15.19	1,622,969	+0.03(+0.20%)
Sep 01, 2022	15.10	15.18	15.04	15.16	2,168,797	+0.06(+0.40%)
Aug 31, 2022	15.12	15.13	15.05	15.10	2,358,531	-0.03(-0.20%)
Aug 30, 2022	15.10	15.15	15.04	15.13	2,901,460	+0.06(+0.40%)
Aug 29, 2022	15.07	15.11	15.05	15.07	3,149,063	-0.02(-0.13%)
Aug 26, 2022	15.11	15.13	15.05	15.09	3,098,350	-0.01(-0.07%)
Aug 25, 2022	15.15	15.16	15.09	15.10	3,475,008	-0.08(-0.53%)
Aug 24, 2022	15.12	15.19	15.08	15.18	4,787,613	+0.02(+0.13%)
Aug 23, 2022	15.03	15.21	15.00	15.16	28,857,636	+4.01(+35.96%)
Aug 22, 2022	10.86	11.23	10.78	11.15	350,938	+0.16(+1.46%)
Aug 19, 2022	11.28	11.39	10.87	10.99	287,601	-0.48(-4.18%)
Aug 18, 2022	11.20	11.54	10.94	11.47	442,438	+0.38(+3.43%)
Aug 17, 2022	11.42	11.60	10.85	11.09	705,093	-0.55(-4.73%)
Aug 16, 2022	11.73	11.83	11.35	11.64	631,633	-0.10(-0.85%)
Aug 15, 2022	11.51	11.80	11.00	11.74	574,850	+0.17(+1.47%)
Aug 12, 2022	11.18	11.83	11.15	11.57	492,830	+0.48(+4.33%)
Aug 11, 2022	11.66	11.77	10.91	11.09	857,680	-0.55(-4.73%)
Aug 10, 2022	11.49	11.80	11.34	11.64	784,098	+0.41(+3.65%)
Aug 09, 2022	10.66	11.54	10.43	11.23	1,727,618	+0.57(+5.35%)
Aug 08, 2022	8.890	10.66	8.890	10.66	1,653,362	+1.75(+19.64%)
Aug 05, 2022	7.030	8.970	6.990	8.910	1,513,809	+1.54(+20.90%)
Aug 04, 2022	6.800	7.630	6.770	7.370	617,603	+0.57(+8.38%)
Aug 03, 2022	6.440	7.110	6.440	6.800	468,930	+0.42(+6.58%)
Aug 02, 2022	6.240	6.510	6.045	6.380	461,128	+0.01(+0.16%)
Aug 01, 2022	6.830	6.940	6.350	6.370	425,781	-0.64(-9.13%)
Jul 29, 2022	7.240	7.240	6.530	7.010	707,952	-0.28(-3.84%)
Jul 28, 2022	7.660	7.700	7.200	7.290	329,141	-0.35(-4.58%)
Jul 27, 2022	7.810	7.920	7.620	7.640	322,278	-0.22(-2.80%)
Jul 26, 2022	7.760	7.960	7.650	7.860	196,631	+0.07(+0.90%)
Jul 25, 2022	7.750	7.860	7.690	7.790	174,992	+0.07(+0.91%)
Jul 22, 2022	8.000	8.000	7.660	7.720	377,396	-0.23(-2.89%)
Jul 21, 2022	7.690	8.020	7.585	7.950	461,193	+0.20(+2.58%)
Jul 20, 2022	8.170	8.370	7.700	7.750	581,123	-0.34(-4.20%)
Jul 19, 2022	8.190	8.260	7.938	8.090	1,098,599	-0.02(-0.25%)
Jul 18, 2022	8.090	8.420	8.030	8.110	350,229	+0.14(+1.76%)
Jul 15, 2022	8.030	8.150	7.900	7.970	236,358	-0.04(-0.50%)
Jul 14, 2022	8.140	8.140	7.870	8.010	312,189	-0.27(-3.26%)
Jul 13, 2022	8.030	8.310	8.000	8.280	189,639	+0.06(+0.73%)
Jul 12, 2022	8.090	8.230	7.900	8.220	235,228	+0.17(+2.11%)
Jul 11, 2022	8.470	8.470	7.811	8.050	353,547	-0.45(-5.29%)
Jul 08, 2022	8.530	8.650	8.290	8.500	535,277	-0.08(-0.93%)
Jul 07, 2022	8.200	8.620	8.034	8.580	737,277	+0.31(+3.75%)
Jul 06, 2022	8.370	8.550	8.000	8.270	411,963	-0.21(-2.48%)
Jul 05, 2022	8.240	8.650	8.220	8.480	484,121	+0.12(+1.44%)
Jul 01, 2022	7.510	8.415	7.410	8.360	641,192	+0.86(+11.47%)
Jun 30, 2022	7.590	7.960	7.335	7.500	1,932,332	-0.30(-3.85%)
Jun 29, 2022	7.950	7.950	7.560	7.800	260,985	-0.03(-0.38%)
Jun 28, 2022	8.080	8.140	7.750	7.830	491,241	-0.29(-3.57%)
Jun 27, 2022	7.580	8.270	7.500	8.120	626,821	+0.56(+7.41%)
Jun 24, 2022	7.410	7.690	7.190	7.560	1,366,210	+0.24(+3.28%)
Jun 23, 2022	6.770	7.340	6.770	7.320	570,311	+0.54(+7.96%)
Jun 22, 2022	6.690	7.168	6.640	6.780	561,591	-0.06(-0.88%)
Jun 21, 2022	6.380	6.910	6.380	6.840	734,171	+0.37(+5.72%)
Jun 17, 2022	5.720	6.740	5.720	6.470	1,036,209	+0.79(+13.91%)
Jun 16, 2022	6.300	6.380	5.670	5.680	601,023	-0.80(-12.35%)
Jun 15, 2022	6.010	6.520	5.870	6.480	363,198	+0.51(+8.54%)
Jun 14, 2022	5.970	6.050	5.590	5.970	351,280	-0.02(-0.33%)
Jun 13, 2022	5.730	6.050	5.710	5.990	507,021	-0.03(-0.50%)
Jun 10, 2022	6.050	6.140	5.920	6.020	496,337	-0.09(-1.47%)
Jun 09, 2022	6.010	6.260	5.870	6.110	528,721	+0.04(+0.66%)
Jun 08, 2022	6.030	6.231	5.905	6.070	486,014	-0.03(-0.49%)
Jun 07, 2022	5.840	6.165	5.770	6.100	469,985	+0.24(+4.10%)
Jun 06, 2022	5.820	5.980	5.755	5.860	613,285	+0.12(+2.09%)
Jun 03, 2022	5.300	5.755	5.300	5.740	674,188	+0.37(+6.89%)
Jun 02, 2022	4.920	5.375	4.810	5.370	650,739	+0.42(+8.48%)
Jun 01, 2022	5.170	5.380	4.820	4.950	978,410	-0.23(-4.44%)
May 31, 2022	5.380	5.500	5.050	5.180	1,773,468	-0.24(-4.43%)
May 27, 2022	5.420	5.510	5.180	5.420	918,542	-0.01(-0.18%)
May 26, 2022	5.530	5.650	5.330	5.430	820,003	-0.05(-0.91%)
May 25, 2022	5.880	5.880	5.455	5.480	675,492	-0.45(-7.59%)
May 24, 2022	6.420	6.530	5.750	5.930	800,304	-0.54(-8.35%)
May 23, 2022	6.970	6.970	6.400	6.470	690,828	-0.34(-4.99%)
May 20, 2022	7.280	7.280	6.580	6.810	640,382	-0.33(-4.62%)
May 19, 2022	6.860	7.260	6.765	7.140	531,202	+0.22(+3.18%)
May 18, 2022	7.140	7.330	6.760	6.920	777,524	-0.41(-5.59%)
May 17, 2022	7.080	7.340	6.900	7.330	775,277	+0.45(+6.54%)
May 16, 2022	6.780	7.005	6.730	6.880	380,159	+0.07(+1.03%)
May 13, 2022	6.480	7.000	6.430	6.810	512,084	+0.36(+5.58%)
May 12, 2022	5.830	6.470	5.670	6.450	664,433	+0.58(+9.88%)
May 11, 2022	5.860	6.180	5.770	5.870	963,584	-0.15(-2.49%)
May 10, 2022	5.970	6.120	5.720	6.020	677,820	+0.23(+3.97%)
May 09, 2022	6.060	6.290	5.600	5.790	1,349,706	-0.46(-7.36%)
May 06, 2022	7.830	7.870	6.240	6.250	726,340	-1.47(-19.04%)
May 05, 2022	7.890	8.000	7.500	7.720	404,327	-0.38(-4.69%)
May 04, 2022	7.950	8.160	7.490	8.100	324,496	+0.13(+1.63%)
May 03, 2022	7.430	8.060	7.410	7.970	868,605	+0.47(+6.27%)
May 02, 2022	7.080	7.645	7.070	7.500	519,639	+0.39(+5.49%)
Apr 29, 2022	7.280	7.490	7.090	7.110	473,964	-0.29(-3.92%)
Apr 28, 2022	7.490	7.529	7.050	7.400	450,805	+0.03(+0.41%)
Apr 27, 2022	7.610	7.675	7.300	7.370	277,361	-0.17(-2.25%)
Apr 26, 2022	7.850	7.850	7.515	7.540	283,158	-0.44(-5.51%)
Apr 25, 2022	7.790	8.164	7.620	7.980	365,945	+0.22(+2.84%)
Apr 22, 2022	7.740	8.000	7.710	7.760	381,451	-0.23(-2.88%)
Apr 21, 2022	8.410	8.490	7.940	7.990	370,016	-0.29(-3.50%)
Apr 20, 2022	8.480	8.480	8.130	8.280	539,121	-0.16(-1.90%)
Apr 19, 2022	8.230	8.610	8.000	8.440	301,867	+0.12(+1.44%)
Apr 18, 2022	9.150	9.150	8.230	8.320	566,014	-0.84(-9.17%)
Apr 14, 2022	8.690	9.180	8.480	9.160	573,763	+0.41(+4.69%)
Apr 13, 2022	7.820	8.840	7.770	8.750	883,843	+0.93(+11.89%)
Apr 12, 2022	7.870	8.110	7.690	7.820	392,556	+0.00(+0.00%)
Apr 11, 2022	7.960	8.030	7.580	7.820	952,547	-0.27(-3.34%)
Apr 08, 2022	8.120	8.250	7.900	8.090	395,892	+0.02(+0.25%)
Apr 07, 2022	8.690	9.019	8.020	8.070	569,403	-0.55(-6.38%)
Apr 06, 2022	8.470	8.700	8.420	8.620	472,342	+0.08(+0.94%)
Apr 05, 2022	9.020	9.210	8.500	8.540	610,675	-0.27(-3.06%)
Apr 04, 2022	9.020	9.140	8.640	8.810	839,290	-0.26(-2.87%)
Apr 01, 2022	9.140	9.340	8.980	9.070	347,000	-0.03(-0.33%)
Mar 31, 2022	9.180	9.740	8.960	9.100	367,020	-0.15(-1.62%)
Mar 30, 2022	9.820	9.910	9.185	9.250	570,017	-0.55(-5.61%)
Mar 29, 2022	9.490	9.830	9.420	9.800	448,656	+0.40(+4.26%)
Mar 28, 2022	9.480	9.630	9.020	9.400	517,542	-0.21(-2.19%)
Mar 25, 2022	9.510	9.690	9.140	9.610	540,045	+0.14(+1.48%)
Mar 24, 2022	9.080	9.490	8.880	9.470	646,259	+0.34(+3.72%)
Mar 23, 2022	8.800	9.350	8.800	9.130	571,860	+0.22(+2.47%)
Mar 22, 2022	8.480	9.000	8.410	8.910	881,485	+0.57(+6.83%)
Mar 21, 2022	8.850	8.900	8.290	8.340	725,387	-0.46(-5.23%)
Mar 18, 2022	8.540	8.930	8.540	8.800	1,360,728	+0.20(+2.33%)
Mar 17, 2022	8.580	8.715	8.340	8.600	1,018,217	+0.24(+2.87%)
Mar 16, 2022	8.350	8.370	7.830	8.360	926,167	+0.13(+1.58%)
Mar 15, 2022	8.290	8.530	8.180	8.230	694,188	-0.03(-0.36%)
Mar 14, 2022	9.180	9.245	8.210	8.260	882,446	-0.98(-10.61%)
Mar 11, 2022	9.250	9.660	9.070	9.240	1,539,841	+0.04(+0.43%)
Mar 10, 2022	8.840	9.220	8.532	9.200	1,114,086	+0.19(+2.11%)
Mar 09, 2022	7.980	9.020	7.980	9.010	1,180,316	+1.00(+12.48%)
Mar 08, 2022	7.760	8.260	7.635	8.010	543,737	+0.24(+3.09%)
Mar 07, 2022	7.900	8.230	7.720	7.770	1,088,596	-0.19(-2.39%)
Mar 04, 2022	7.970	8.240	7.790	7.960	534,895	-0.14(-1.73%)
Mar 03, 2022	8.380	8.420	7.893	8.100	541,088	-0.35(-4.14%)
Mar 02, 2022	8.500	8.620	8.340	8.450	773,896	-0.03(-0.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Aerie Pharmaceuticals (NQ: AERI )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Aerie Pharmaceuticals (NQ: AERI )

Historical Prices

Sections

Services

Sweetwater Reporter