U-Haul Holding Company (UHAL.B)
NYSE: UHAL.B · Real-Time Price · USD
45.24
-0.85 (-1.84%)
At close: Mar 9, 2026, 4:00 PM EDT
45.00
-0.24 (-0.53%)
After-hours: Mar 9, 2026, 4:11 PM EDT
U-Haul Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 45.72 | 45.72 | 44.42 | 44.63 | - | -3.17% | 217,977 |
| Mar 6, 2026 | 46.84 | 46.84 | 45.28 | 46.09 | 46.09 | -2.06% | 385,703 |
| Mar 5, 2026 | 46.67 | 47.31 | 46.54 | 47.06 | 47.06 | -0.23% | 473,809 |
| Mar 4, 2026 | 47.70 | 48.31 | 47.12 | 47.17 | 47.17 | -0.23% | 377,572 |
| Mar 3, 2026 | 47.48 | 48.32 | 46.43 | 47.28 | 47.28 | -2.13% | 349,840 |
| Mar 2, 2026 | 46.51 | 48.62 | 45.92 | 48.31 | 48.31 | 2.44% | 363,173 |
| Feb 27, 2026 | 46.27 | 47.18 | 45.89 | 47.16 | 47.16 | 0.75% | 429,338 |
| Feb 26, 2026 | 46.68 | 47.42 | 45.94 | 46.81 | 46.81 | 0.80% | 308,230 |
| Feb 25, 2026 | 47.62 | 47.62 | 46.00 | 46.44 | 46.44 | -1.80% | 330,326 |
| Feb 24, 2026 | 46.96 | 48.02 | 46.96 | 47.29 | 47.29 | 0.83% | 314,468 |
| Feb 23, 2026 | 47.00 | 47.52 | 46.42 | 46.90 | 46.90 | -1.96% | 381,169 |
| Feb 20, 2026 | 47.83 | 48.62 | 47.35 | 47.84 | 47.84 | 0.04% | 351,858 |
| Feb 19, 2026 | 47.15 | 48.00 | 46.95 | 47.82 | 47.82 | 0.50% | 276,130 |
| Feb 18, 2026 | 47.00 | 47.95 | 46.51 | 47.58 | 47.58 | 2.19% | 424,615 |
| Feb 17, 2026 | 46.08 | 46.86 | 45.62 | 46.56 | 46.56 | 1.06% | 397,008 |
| Feb 13, 2026 | 44.81 | 46.21 | 44.50 | 46.07 | 46.07 | 2.83% | 380,471 |
| Feb 12, 2026 | 45.75 | 46.57 | 43.93 | 44.80 | 44.80 | -1.50% | 524,940 |
| Feb 11, 2026 | 46.40 | 47.20 | 45.34 | 45.48 | 45.48 | -2.11% | 512,083 |
| Feb 10, 2026 | 45.24 | 46.91 | 45.15 | 46.46 | 46.46 | 3.13% | 584,951 |
| Feb 9, 2026 | 45.41 | 45.70 | 44.18 | 45.05 | 45.05 | -1.36% | 1,180,177 |
| Feb 6, 2026 | 46.00 | 46.94 | 45.41 | 45.67 | 45.67 | 0.33% | 916,489 |
| Feb 5, 2026 | 51.70 | 51.95 | 45.37 | 45.52 | 45.52 | -14.53% | 788,469 |
| Feb 4, 2026 | 52.60 | 54.07 | 52.03 | 53.26 | 53.26 | 2.11% | 539,540 |
| Feb 3, 2026 | 51.75 | 53.36 | 51.53 | 52.16 | 52.16 | 0.64% | 424,349 |
| Feb 2, 2026 | 51.04 | 52.13 | 50.80 | 51.83 | 51.83 | 1.01% | 368,133 |
| Jan 30, 2026 | 51.47 | 51.67 | 50.49 | 51.31 | 51.31 | -1.33% | 408,038 |
| Jan 29, 2026 | 51.03 | 52.00 | 50.52 | 52.00 | 52.00 | 2.71% | 487,333 |
| Jan 28, 2026 | 51.49 | 51.81 | 50.59 | 50.63 | 50.63 | -2.24% | 398,113 |
| Jan 27, 2026 | 52.31 | 52.72 | 51.75 | 51.79 | 51.79 | -1.09% | 310,639 |
| Jan 26, 2026 | 53.03 | 53.36 | 52.10 | 52.36 | 52.36 | -1.52% | 280,631 |
| Jan 23, 2026 | 53.50 | 53.82 | 53.01 | 53.17 | 53.17 | -1.26% | 231,882 |
| Jan 22, 2026 | 53.44 | 54.57 | 53.10 | 53.85 | 53.85 | 0.28% | 334,828 |
| Jan 21, 2026 | 52.00 | 53.82 | 52.00 | 53.70 | 53.70 | 4.29% | 342,575 |
| Jan 20, 2026 | 51.98 | 52.30 | 51.26 | 51.49 | 51.49 | -1.98% | 294,127 |
| Jan 16, 2026 | 52.35 | 52.79 | 52.32 | 52.53 | 52.53 | -0.38% | 311,638 |
| Jan 15, 2026 | 52.26 | 53.18 | 51.90 | 52.73 | 52.73 | 1.38% | 205,989 |
| Jan 14, 2026 | 51.70 | 52.34 | 51.27 | 52.01 | 52.01 | 0.54% | 264,775 |
| Jan 13, 2026 | 51.00 | 51.79 | 50.38 | 51.73 | 51.73 | 1.87% | 356,832 |
| Jan 12, 2026 | 50.34 | 51.15 | 50.22 | 50.78 | 50.78 | 0.36% | 325,676 |
| Jan 9, 2026 | 50.50 | 50.81 | 49.82 | 50.60 | 50.60 | 0.48% | 275,993 |
| Jan 8, 2026 | 48.82 | 50.42 | 48.59 | 50.36 | 50.36 | 2.61% | 282,730 |
| Jan 7, 2026 | 49.47 | 49.97 | 48.49 | 49.08 | 49.08 | -0.51% | 277,708 |
| Jan 6, 2026 | 48.59 | 49.49 | 48.29 | 49.33 | 49.33 | 0.88% | 415,629 |
| Jan 5, 2026 | 46.66 | 49.24 | 46.66 | 48.90 | 48.90 | 4.44% | 382,184 |
| Jan 2, 2026 | 46.90 | 47.33 | 46.44 | 46.82 | 46.82 | 0.17% | 256,515 |
| Dec 31, 2025 | 46.99 | 47.26 | 46.66 | 46.74 | 46.74 | -1.12% | 251,303 |
| Dec 30, 2025 | 46.70 | 47.35 | 46.70 | 47.27 | 47.27 | 0.77% | 303,154 |
| Dec 29, 2025 | 47.53 | 47.78 | 46.82 | 46.91 | 46.91 | -1.53% | 348,842 |
| Dec 26, 2025 | 47.20 | 47.81 | 47.20 | 47.64 | 47.64 | 0.17% | 256,968 |
| Dec 24, 2025 | 47.44 | 47.59 | 47.11 | 47.56 | 47.56 | 0.32% | 192,405 |
| Dec 23, 2025 | 47.59 | 47.84 | 47.16 | 47.41 | 47.41 | -0.75% | 238,291 |
| Dec 22, 2025 | 47.42 | 48.11 | 47.34 | 47.77 | 47.77 | 0.61% | 369,301 |
| Dec 19, 2025 | 47.91 | 48.05 | 47.29 | 47.48 | 47.48 | -1.82% | 673,899 |
| Dec 18, 2025 | 48.60 | 49.03 | 47.55 | 48.36 | 48.36 | 0.08% | 237,711 |
| Dec 17, 2025 | 48.77 | 49.32 | 48.23 | 48.32 | 48.32 | -0.33% | 404,778 |
| Dec 16, 2025 | 48.81 | 49.12 | 48.11 | 48.48 | 48.48 | -0.64% | 386,614 |
| Dec 15, 2025 | 49.38 | 49.63 | 48.12 | 48.79 | 48.79 | -1.35% | 484,114 |
| Dec 12, 2025 | 50.72 | 50.72 | 49.26 | 49.46 | 49.41 | -1.94% | 333,008 |
| Dec 11, 2025 | 50.49 | 51.12 | 50.05 | 50.44 | 50.39 | 0.34% | 656,480 |
| Dec 10, 2025 | 47.06 | 50.35 | 47.06 | 50.27 | 50.22 | 7.09% | 699,187 |
| Dec 9, 2025 | 48.35 | 48.80 | 46.91 | 46.94 | 46.89 | -3.38% | 574,002 |
| Dec 8, 2025 | 48.69 | 49.21 | 48.14 | 48.58 | 48.53 | -0.33% | 694,143 |
| Dec 5, 2025 | 48.74 | 49.41 | 48.59 | 48.74 | 48.69 | - | 502,670 |
| Dec 4, 2025 | 49.60 | 49.83 | 48.58 | 48.74 | 48.69 | -1.71% | 536,403 |
| Dec 3, 2025 | 48.78 | 49.88 | 48.78 | 49.59 | 49.54 | 1.81% | 485,255 |
| Dec 2, 2025 | 48.30 | 48.75 | 47.52 | 48.71 | 48.66 | 0.89% | 407,772 |
| Dec 1, 2025 | 47.92 | 48.90 | 47.63 | 48.28 | 48.23 | 0.35% | 692,008 |
| Nov 28, 2025 | 47.92 | 48.44 | 47.55 | 48.11 | 48.06 | 0.97% | 373,393 |
| Nov 26, 2025 | 47.12 | 48.02 | 47.01 | 47.65 | 47.60 | 0.97% | 926,172 |
| Nov 25, 2025 | 46.30 | 47.47 | 45.65 | 47.19 | 47.14 | 2.92% | 586,480 |
| Nov 24, 2025 | 45.73 | 46.44 | 45.47 | 45.85 | 45.80 | -1.21% | 7,337,752 |
| Nov 21, 2025 | 45.17 | 46.55 | 44.96 | 46.41 | 46.36 | 2.97% | 577,577 |
| Nov 20, 2025 | 45.54 | 46.28 | 45.00 | 45.07 | 45.02 | -0.62% | 723,360 |
| Nov 19, 2025 | 44.71 | 45.58 | 44.40 | 45.35 | 45.30 | 1.27% | 736,792 |
| Nov 18, 2025 | 45.14 | 45.39 | 44.57 | 44.78 | 44.73 | -0.53% | 797,252 |
| Nov 17, 2025 | 46.81 | 47.52 | 44.90 | 45.02 | 44.97 | -4.66% | 892,536 |
| Nov 14, 2025 | 46.66 | 47.52 | 46.15 | 47.22 | 47.17 | 0.98% | 657,642 |
| Nov 13, 2025 | 47.95 | 48.42 | 46.71 | 46.76 | 46.71 | -3.01% | 723,757 |
| Nov 12, 2025 | 48.22 | 48.74 | 47.82 | 48.21 | 48.16 | -0.14% | 666,577 |
| Nov 11, 2025 | 47.91 | 48.66 | 47.60 | 48.28 | 48.23 | 0.86% | 461,180 |
| Nov 10, 2025 | 48.54 | 48.54 | 47.43 | 47.87 | 47.82 | -1.10% | 502,992 |
| Nov 7, 2025 | 48.56 | 49.23 | 48.27 | 48.40 | 48.35 | -0.29% | 561,994 |
| Nov 6, 2025 | 48.96 | 50.45 | 47.73 | 48.54 | 48.49 | -0.47% | 879,956 |
| Nov 5, 2025 | 49.12 | 49.55 | 48.63 | 48.77 | 48.72 | -0.85% | 643,646 |
| Nov 4, 2025 | 48.00 | 49.21 | 47.83 | 49.19 | 49.14 | 1.46% | 510,567 |
| Nov 3, 2025 | 48.13 | 48.62 | 47.59 | 48.48 | 48.43 | -0.02% | 507,838 |
| Oct 31, 2025 | 47.50 | 48.63 | 46.93 | 48.49 | 48.44 | 1.49% | 872,604 |
| Oct 30, 2025 | 48.78 | 48.90 | 47.54 | 47.78 | 47.73 | -1.93% | 395,554 |
| Oct 29, 2025 | 49.48 | 49.76 | 48.51 | 48.72 | 48.67 | -1.79% | 489,628 |
| Oct 28, 2025 | 50.10 | 50.39 | 49.45 | 49.61 | 49.56 | -1.25% | 360,015 |
| Oct 27, 2025 | 50.91 | 50.91 | 49.98 | 50.24 | 50.19 | -0.91% | 331,350 |
| Oct 24, 2025 | 50.66 | 50.86 | 50.30 | 50.70 | 50.65 | 0.78% | 223,028 |
| Oct 23, 2025 | 50.47 | 50.82 | 49.75 | 50.31 | 50.26 | -0.59% | 446,516 |
| Oct 22, 2025 | 51.40 | 51.50 | 50.47 | 50.61 | 50.56 | -1.19% | 261,742 |
| Oct 21, 2025 | 50.80 | 51.50 | 50.63 | 51.22 | 51.17 | 0.93% | 245,202 |
| Oct 20, 2025 | 50.28 | 50.99 | 50.12 | 50.75 | 50.70 | 1.20% | 250,598 |
| Oct 17, 2025 | 50.40 | 50.67 | 49.62 | 50.15 | 50.10 | -0.30% | 286,961 |
| Oct 16, 2025 | 50.67 | 51.42 | 49.99 | 50.30 | 50.25 | -0.34% | 464,707 |
| Oct 15, 2025 | 51.01 | 51.34 | 50.36 | 50.47 | 50.42 | -0.67% | 370,098 |
| Oct 14, 2025 | 50.11 | 51.22 | 50.02 | 50.81 | 50.76 | 0.59% | 277,931 |