U-Haul Holding Company (UHAL.B)
NYSE: UHAL.B · Real-Time Price · USD
48.97
+0.34 (0.70%)
Apr 28, 2026, 4:00 PM EDT - Market closed
U-Haul Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48.97 | 49.41 | 48.55 | 48.97 | 48.97 | 0.70% | 316,230 |
| Apr 27, 2026 | 48.79 | 49.38 | 48.17 | 48.63 | 48.63 | -0.49% | 387,866 |
| Apr 24, 2026 | 49.39 | 49.41 | 48.60 | 48.87 | 48.87 | -1.29% | 371,654 |
| Apr 23, 2026 | 49.75 | 50.27 | 49.37 | 49.51 | 49.51 | - | 285,975 |
| Apr 22, 2026 | 50.38 | 50.49 | 49.27 | 49.51 | 49.51 | -0.62% | 257,785 |
| Apr 21, 2026 | 49.71 | 50.25 | 49.16 | 49.82 | 49.82 | 0.75% | 228,568 |
| Apr 20, 2026 | 49.25 | 49.92 | 48.81 | 49.45 | 49.45 | 0.98% | 256,664 |
| Apr 17, 2026 | 48.13 | 49.26 | 48.13 | 48.97 | 48.97 | 2.49% | 296,122 |
| Apr 16, 2026 | 46.94 | 48.14 | 46.94 | 47.78 | 47.78 | 1.47% | 244,021 |
| Apr 15, 2026 | 47.73 | 47.89 | 46.71 | 47.09 | 47.09 | -1.26% | 314,088 |
| Apr 14, 2026 | 48.16 | 48.67 | 47.54 | 47.69 | 47.69 | -0.96% | 295,720 |
| Apr 13, 2026 | 47.03 | 48.39 | 46.54 | 48.15 | 48.15 | 1.86% | 382,490 |
| Apr 10, 2026 | 46.43 | 47.34 | 46.27 | 47.27 | 47.27 | 1.94% | 216,933 |
| Apr 9, 2026 | 46.12 | 47.06 | 45.86 | 46.37 | 46.37 | -0.56% | 310,355 |
| Apr 8, 2026 | 46.32 | 47.08 | 45.98 | 46.63 | 46.63 | 3.53% | 334,941 |
| Apr 7, 2026 | 44.68 | 45.80 | 44.66 | 45.04 | 45.04 | 0.27% | 275,762 |
| Apr 6, 2026 | 43.46 | 45.08 | 43.46 | 44.92 | 44.92 | 2.00% | 501,022 |
| Apr 2, 2026 | 43.78 | 44.72 | 43.10 | 44.04 | 44.04 | -0.18% | 515,491 |
| Apr 1, 2026 | 44.72 | 45.48 | 44.11 | 44.12 | 44.12 | -1.23% | 299,163 |
| Mar 31, 2026 | 43.84 | 45.21 | 43.48 | 44.67 | 44.67 | 3.24% | 359,100 |
| Mar 30, 2026 | 43.23 | 43.90 | 42.89 | 43.27 | 43.27 | 0.96% | 316,664 |
| Mar 27, 2026 | 43.07 | 43.42 | 42.38 | 42.86 | 42.86 | -0.09% | 305,912 |
| Mar 26, 2026 | 42.45 | 43.30 | 42.33 | 42.90 | 42.90 | 0.09% | 467,115 |
| Mar 25, 2026 | 42.45 | 43.22 | 42.08 | 42.86 | 42.86 | 2.56% | 392,276 |
| Mar 24, 2026 | 41.44 | 43.02 | 41.18 | 41.79 | 41.79 | -0.71% | 405,365 |
| Mar 23, 2026 | 41.13 | 42.22 | 40.86 | 42.09 | 42.09 | 5.46% | 429,554 |
| Mar 20, 2026 | 40.78 | 41.02 | 39.62 | 39.91 | 39.91 | -1.77% | 728,318 |
| Mar 19, 2026 | 41.07 | 41.07 | 40.21 | 40.63 | 40.63 | -1.76% | 696,853 |
| Mar 18, 2026 | 42.59 | 42.84 | 41.36 | 41.36 | 41.36 | -2.91% | 626,082 |
| Mar 17, 2026 | 42.83 | 43.73 | 42.58 | 42.60 | 42.60 | 0.45% | 457,802 |
| Mar 16, 2026 | 43.00 | 43.70 | 42.28 | 42.41 | 42.41 | -1.28% | 359,798 |
| Mar 13, 2026 | 42.93 | 43.16 | 42.37 | 42.96 | 42.91 | 1.30% | 283,920 |
| Mar 12, 2026 | 43.90 | 44.17 | 42.15 | 42.41 | 42.36 | -3.77% | 814,419 |
| Mar 11, 2026 | 44.76 | 45.08 | 43.97 | 44.07 | 44.02 | -1.34% | 335,913 |
| Mar 10, 2026 | 45.16 | 45.47 | 44.60 | 44.67 | 44.62 | -1.26% | 398,002 |
| Mar 9, 2026 | 45.72 | 45.72 | 44.42 | 45.24 | 45.19 | -1.84% | 350,339 |
| Mar 6, 2026 | 46.84 | 46.84 | 45.28 | 46.09 | 46.04 | -2.06% | 385,703 |
| Mar 5, 2026 | 46.67 | 47.31 | 46.54 | 47.06 | 47.01 | -0.23% | 473,809 |
| Mar 4, 2026 | 47.70 | 48.31 | 47.12 | 47.17 | 47.12 | -0.23% | 377,572 |
| Mar 3, 2026 | 47.48 | 48.32 | 46.43 | 47.28 | 47.22 | -2.13% | 349,860 |
| Mar 2, 2026 | 46.51 | 48.62 | 45.92 | 48.31 | 48.25 | 2.44% | 363,173 |
| Feb 27, 2026 | 46.27 | 47.18 | 45.89 | 47.16 | 47.11 | 0.75% | 429,338 |
| Feb 26, 2026 | 46.68 | 47.42 | 45.94 | 46.81 | 46.76 | 0.80% | 308,230 |
| Feb 25, 2026 | 47.62 | 47.62 | 46.00 | 46.44 | 46.39 | -1.80% | 330,326 |
| Feb 24, 2026 | 46.96 | 48.02 | 46.96 | 47.29 | 47.23 | 0.83% | 314,468 |
| Feb 23, 2026 | 47.00 | 47.52 | 46.42 | 46.90 | 46.85 | -1.96% | 381,169 |
| Feb 20, 2026 | 47.83 | 48.62 | 47.35 | 47.84 | 47.78 | 0.04% | 351,858 |
| Feb 19, 2026 | 47.15 | 48.00 | 46.95 | 47.82 | 47.76 | 0.50% | 276,130 |
| Feb 18, 2026 | 47.00 | 47.95 | 46.51 | 47.58 | 47.52 | 2.19% | 424,671 |
| Feb 17, 2026 | 46.08 | 46.86 | 45.62 | 46.56 | 46.51 | 1.06% | 397,008 |
| Feb 13, 2026 | 44.81 | 46.21 | 44.50 | 46.07 | 46.02 | 2.83% | 383,809 |
| Feb 12, 2026 | 45.75 | 46.57 | 43.93 | 44.80 | 44.75 | -1.50% | 524,940 |
| Feb 11, 2026 | 46.40 | 47.20 | 45.34 | 45.48 | 45.43 | -2.11% | 512,083 |
| Feb 10, 2026 | 45.24 | 46.91 | 45.15 | 46.46 | 46.41 | 3.13% | 584,951 |
| Feb 9, 2026 | 45.41 | 45.70 | 44.18 | 45.05 | 45.00 | -1.36% | 1,180,177 |
| Feb 6, 2026 | 46.00 | 46.94 | 45.41 | 45.67 | 45.62 | 0.33% | 916,489 |
| Feb 5, 2026 | 51.70 | 51.95 | 45.37 | 45.52 | 45.47 | -14.53% | 788,541 |
| Feb 4, 2026 | 52.60 | 54.07 | 52.03 | 53.26 | 53.20 | 2.11% | 539,540 |
| Feb 3, 2026 | 51.75 | 53.36 | 51.53 | 52.16 | 52.10 | 0.64% | 424,349 |
| Feb 2, 2026 | 51.04 | 52.13 | 50.80 | 51.83 | 51.77 | 1.01% | 368,141 |
| Jan 30, 2026 | 51.47 | 51.67 | 50.49 | 51.31 | 51.25 | -1.33% | 408,038 |
| Jan 29, 2026 | 51.03 | 52.00 | 50.52 | 52.00 | 51.94 | 2.71% | 487,333 |
| Jan 28, 2026 | 51.49 | 51.81 | 50.59 | 50.63 | 50.57 | -2.24% | 398,113 |
| Jan 27, 2026 | 52.31 | 52.72 | 51.75 | 51.79 | 51.73 | -1.09% | 310,639 |
| Jan 26, 2026 | 53.03 | 53.36 | 52.10 | 52.36 | 52.30 | -1.52% | 280,631 |
| Jan 23, 2026 | 53.50 | 53.82 | 53.01 | 53.17 | 53.11 | -1.26% | 231,882 |
| Jan 22, 2026 | 53.44 | 54.57 | 53.10 | 53.85 | 53.79 | 0.28% | 334,831 |
| Jan 21, 2026 | 52.00 | 53.82 | 52.00 | 53.70 | 53.64 | 4.29% | 342,575 |
| Jan 20, 2026 | 51.98 | 52.30 | 51.26 | 51.49 | 51.43 | -1.98% | 294,127 |
| Jan 16, 2026 | 52.35 | 52.79 | 52.32 | 52.53 | 52.47 | -0.38% | 311,638 |
| Jan 15, 2026 | 52.26 | 53.18 | 51.90 | 52.73 | 52.67 | 1.38% | 205,989 |
| Jan 14, 2026 | 51.70 | 52.34 | 51.27 | 52.01 | 51.95 | 0.54% | 264,775 |
| Jan 13, 2026 | 51.00 | 51.79 | 50.38 | 51.73 | 51.67 | 1.87% | 356,832 |
| Jan 12, 2026 | 50.34 | 51.15 | 50.22 | 50.78 | 50.72 | 0.36% | 325,676 |
| Jan 9, 2026 | 50.50 | 50.81 | 49.82 | 50.60 | 50.54 | 0.48% | 275,993 |
| Jan 8, 2026 | 48.82 | 50.42 | 48.59 | 50.36 | 50.30 | 2.61% | 282,730 |
| Jan 7, 2026 | 49.47 | 49.97 | 48.49 | 49.08 | 49.02 | -0.51% | 277,708 |
| Jan 6, 2026 | 48.59 | 49.49 | 48.29 | 49.33 | 49.27 | 0.88% | 415,629 |
| Jan 5, 2026 | 46.66 | 49.24 | 46.66 | 48.90 | 48.84 | 4.44% | 382,184 |
| Jan 2, 2026 | 46.90 | 47.33 | 46.44 | 46.82 | 46.77 | 0.17% | 256,515 |
| Dec 31, 2025 | 46.99 | 47.26 | 46.66 | 46.74 | 46.69 | -1.12% | 251,303 |
| Dec 30, 2025 | 46.70 | 47.35 | 46.70 | 47.27 | 47.21 | 0.77% | 303,261 |
| Dec 29, 2025 | 47.53 | 47.78 | 46.82 | 46.91 | 46.86 | -1.53% | 348,842 |
| Dec 26, 2025 | 47.20 | 47.81 | 47.20 | 47.64 | 47.58 | 0.17% | 256,968 |
| Dec 24, 2025 | 47.44 | 47.59 | 47.11 | 47.56 | 47.50 | 0.32% | 192,405 |
| Dec 23, 2025 | 47.59 | 47.84 | 47.16 | 47.41 | 47.35 | -0.75% | 252,185 |
| Dec 22, 2025 | 47.42 | 48.11 | 47.34 | 47.77 | 47.71 | 0.61% | 369,301 |
| Dec 19, 2025 | 47.91 | 48.05 | 47.29 | 47.48 | 47.42 | -1.82% | 707,539 |
| Dec 18, 2025 | 48.60 | 49.03 | 47.55 | 48.36 | 48.30 | 0.08% | 401,559 |
| Dec 17, 2025 | 48.77 | 49.32 | 48.23 | 48.32 | 48.26 | -0.33% | 404,778 |
| Dec 16, 2025 | 48.81 | 49.12 | 48.11 | 48.48 | 48.42 | -0.64% | 410,147 |
| Dec 15, 2025 | 49.38 | 49.63 | 48.12 | 48.79 | 48.73 | -1.35% | 541,947 |
| Dec 12, 2025 | 50.72 | 50.72 | 49.26 | 49.46 | 49.35 | -1.94% | 333,008 |
| Dec 11, 2025 | 50.49 | 51.12 | 50.05 | 50.44 | 50.33 | 0.34% | 656,480 |
| Dec 10, 2025 | 47.06 | 50.35 | 47.06 | 50.27 | 50.16 | 7.09% | 699,187 |
| Dec 9, 2025 | 48.35 | 48.80 | 46.91 | 46.94 | 46.84 | -3.38% | 574,002 |
| Dec 8, 2025 | 48.69 | 49.21 | 48.14 | 48.58 | 48.47 | -0.33% | 694,143 |
| Dec 5, 2025 | 48.74 | 49.41 | 48.59 | 48.74 | 48.63 | - | 502,670 |
| Dec 4, 2025 | 49.60 | 49.83 | 48.58 | 48.74 | 48.63 | -1.71% | 536,403 |
| Dec 3, 2025 | 48.78 | 49.88 | 48.78 | 49.59 | 49.48 | 1.81% | 485,255 |