U-Haul Holding Company (UHAL)
NYSE: UHAL · Real-Time Price · USD
49.84
-1.11 (-2.18%)
At close: Mar 6, 2026, 4:00 PM EST
49.86
+0.02 (0.04%)
After-hours: Mar 6, 2026, 7:00 PM EST
U-Haul Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 50.11 | 50.18 | 49.17 | 49.84 | 49.84 | -2.18% | 221,792 |
| Mar 5, 2026 | 50.73 | 51.02 | 50.33 | 50.95 | 50.95 | -0.06% | 214,687 |
| Mar 4, 2026 | 51.69 | 51.69 | 50.83 | 50.98 | 50.98 | -0.23% | 121,803 |
| Mar 3, 2026 | 51.36 | 51.94 | 50.23 | 51.10 | 51.10 | -2.16% | 121,045 |
| Mar 2, 2026 | 49.75 | 52.23 | 49.50 | 52.23 | 52.23 | 3.10% | 154,519 |
| Feb 27, 2026 | 50.25 | 50.75 | 49.48 | 50.66 | 50.66 | 0.28% | 123,114 |
| Feb 26, 2026 | 50.60 | 51.07 | 49.62 | 50.52 | 50.52 | 0.60% | 196,841 |
| Feb 25, 2026 | 51.37 | 51.37 | 49.51 | 50.22 | 50.22 | -1.68% | 252,140 |
| Feb 24, 2026 | 50.40 | 51.69 | 50.35 | 51.08 | 51.08 | 1.37% | 208,820 |
| Feb 23, 2026 | 51.03 | 51.48 | 49.92 | 50.39 | 50.39 | -2.67% | 205,930 |
| Feb 20, 2026 | 51.18 | 52.27 | 51.07 | 51.77 | 51.77 | 0.49% | 133,034 |
| Feb 19, 2026 | 51.10 | 51.60 | 50.77 | 51.52 | 51.52 | -0.12% | 135,761 |
| Feb 18, 2026 | 50.68 | 51.74 | 50.00 | 51.58 | 51.58 | 2.65% | 175,405 |
| Feb 17, 2026 | 49.67 | 50.58 | 49.31 | 50.25 | 50.25 | 1.13% | 176,602 |
| Feb 13, 2026 | 48.74 | 50.00 | 48.36 | 49.69 | 49.69 | 1.89% | 156,491 |
| Feb 12, 2026 | 50.05 | 50.05 | 47.84 | 48.77 | 48.77 | -1.51% | 184,809 |
| Feb 11, 2026 | 50.71 | 51.25 | 49.28 | 49.52 | 49.52 | -1.41% | 175,171 |
| Feb 10, 2026 | 49.19 | 50.82 | 49.19 | 50.23 | 50.23 | 2.91% | 248,381 |
| Feb 9, 2026 | 49.70 | 50.21 | 48.49 | 48.81 | 48.81 | -2.22% | 273,458 |
| Feb 6, 2026 | 51.09 | 52.02 | 49.43 | 49.92 | 49.92 | -0.85% | 334,784 |
| Feb 5, 2026 | 54.58 | 57.19 | 50.18 | 50.35 | 50.35 | -14.72% | 299,994 |
| Feb 4, 2026 | 58.03 | 59.76 | 58.03 | 59.04 | 59.04 | 2.62% | 238,985 |
| Feb 3, 2026 | 57.00 | 58.95 | 56.89 | 57.53 | 57.53 | 0.56% | 237,899 |
| Feb 2, 2026 | 56.26 | 57.58 | 56.00 | 57.21 | 57.21 | 1.17% | 263,450 |
| Jan 30, 2026 | 56.56 | 57.07 | 55.79 | 56.55 | 56.55 | -1.24% | 174,487 |
| Jan 29, 2026 | 56.33 | 57.35 | 56.01 | 57.26 | 57.26 | 1.94% | 205,987 |
| Jan 28, 2026 | 56.84 | 56.88 | 56.08 | 56.17 | 56.17 | -1.07% | 200,666 |
| Jan 27, 2026 | 57.60 | 57.60 | 56.47 | 56.78 | 56.78 | -1.30% | 160,875 |
| Jan 26, 2026 | 58.12 | 58.30 | 56.78 | 57.53 | 57.53 | -1.27% | 167,064 |
| Jan 23, 2026 | 58.69 | 58.73 | 57.86 | 58.27 | 58.27 | -0.70% | 113,832 |
| Jan 22, 2026 | 58.68 | 59.59 | 58.05 | 58.68 | 58.68 | 0.53% | 143,601 |
| Jan 21, 2026 | 56.58 | 58.37 | 56.58 | 58.37 | 58.37 | 4.03% | 171,801 |
| Jan 20, 2026 | 56.81 | 57.15 | 55.91 | 56.11 | 56.11 | -2.47% | 172,860 |
| Jan 16, 2026 | 57.29 | 57.64 | 57.10 | 57.53 | 57.53 | 0.35% | 159,728 |
| Jan 15, 2026 | 56.55 | 57.96 | 56.55 | 57.33 | 57.33 | 1.40% | 133,333 |
| Jan 14, 2026 | 55.66 | 56.94 | 55.21 | 56.54 | 56.54 | 1.29% | 201,504 |
| Jan 13, 2026 | 55.18 | 56.07 | 54.71 | 55.82 | 55.82 | 1.14% | 179,599 |
| Jan 12, 2026 | 54.56 | 55.45 | 54.11 | 55.19 | 55.19 | 0.71% | 155,249 |
| Jan 9, 2026 | 54.44 | 54.99 | 54.00 | 54.80 | 54.80 | 0.92% | 109,348 |
| Jan 8, 2026 | 52.60 | 54.56 | 52.44 | 54.30 | 54.30 | 2.36% | 130,457 |
| Jan 7, 2026 | 53.38 | 53.57 | 52.49 | 53.05 | 53.05 | -0.60% | 126,410 |
| Jan 6, 2026 | 52.86 | 53.62 | 52.67 | 53.37 | 53.37 | 0.66% | 164,331 |
| Jan 5, 2026 | 50.37 | 53.40 | 50.08 | 53.02 | 53.02 | 4.89% | 207,964 |
| Jan 2, 2026 | 50.55 | 51.10 | 50.11 | 50.55 | 50.55 | 0.28% | 175,996 |
| Dec 31, 2025 | 50.71 | 51.07 | 50.41 | 50.41 | 50.41 | -0.90% | 175,626 |
| Dec 30, 2025 | 50.45 | 51.06 | 50.45 | 50.87 | 50.87 | 0.67% | 124,823 |
| Dec 29, 2025 | 51.25 | 51.62 | 50.46 | 50.53 | 50.53 | -1.62% | 239,479 |
| Dec 26, 2025 | 51.01 | 51.81 | 51.01 | 51.36 | 51.36 | 0.12% | 155,201 |
| Dec 24, 2025 | 51.15 | 51.47 | 50.78 | 51.30 | 51.30 | 0.18% | 117,807 |
| Dec 23, 2025 | 51.48 | 51.56 | 51.05 | 51.21 | 51.21 | -0.87% | 123,798 |
| Dec 22, 2025 | 51.64 | 52.32 | 51.15 | 51.66 | 51.66 | 0.02% | 175,077 |
| Dec 19, 2025 | 51.92 | 52.06 | 51.19 | 51.65 | 51.65 | -0.77% | 199,332 |
| Dec 18, 2025 | 52.60 | 52.83 | 51.52 | 52.05 | 52.05 | -0.50% | 159,117 |
| Dec 17, 2025 | 52.27 | 53.26 | 52.06 | 52.31 | 52.31 | -0.13% | 117,590 |
| Dec 16, 2025 | 53.00 | 53.20 | 51.82 | 52.38 | 52.38 | -0.91% | 179,669 |
| Dec 15, 2025 | 53.42 | 53.42 | 52.02 | 52.86 | 52.86 | -1.05% | 134,500 |
| Dec 12, 2025 | 54.88 | 54.88 | 53.36 | 53.42 | 53.42 | -2.09% | 117,746 |
| Dec 11, 2025 | 54.24 | 55.43 | 54.12 | 54.56 | 54.56 | 0.29% | 172,846 |
| Dec 10, 2025 | 51.12 | 54.46 | 51.12 | 54.40 | 54.40 | 6.92% | 257,067 |
| Dec 9, 2025 | 52.30 | 52.50 | 50.83 | 50.88 | 50.88 | -2.90% | 128,941 |
| Dec 8, 2025 | 52.49 | 53.13 | 52.16 | 52.40 | 52.40 | -0.11% | 252,003 |
| Dec 5, 2025 | 52.88 | 53.55 | 52.44 | 52.46 | 52.46 | -0.79% | 204,093 |
| Dec 4, 2025 | 53.97 | 54.37 | 52.71 | 52.88 | 52.88 | -1.87% | 188,557 |
| Dec 3, 2025 | 53.35 | 54.39 | 53.35 | 53.89 | 53.89 | 1.11% | 181,320 |
| Dec 2, 2025 | 53.00 | 53.45 | 52.20 | 53.30 | 53.30 | 0.64% | 121,901 |
| Dec 1, 2025 | 52.18 | 53.51 | 52.18 | 52.96 | 52.96 | 0.59% | 170,293 |
| Nov 28, 2025 | 52.11 | 52.87 | 52.04 | 52.65 | 52.65 | 0.73% | 92,091 |
| Nov 26, 2025 | 51.47 | 52.64 | 51.47 | 52.27 | 52.27 | 1.04% | 149,477 |
| Nov 25, 2025 | 50.83 | 52.05 | 50.83 | 51.73 | 51.73 | 2.42% | 168,922 |
| Nov 24, 2025 | 50.20 | 50.85 | 49.86 | 50.51 | 50.51 | -0.14% | 464,823 |
| Nov 21, 2025 | 49.44 | 50.76 | 49.28 | 50.58 | 50.58 | 2.78% | 202,248 |
| Nov 20, 2025 | 49.65 | 50.21 | 49.12 | 49.21 | 49.21 | -0.34% | 169,334 |
| Nov 19, 2025 | 48.64 | 49.64 | 48.48 | 49.38 | 49.38 | 1.27% | 218,657 |
| Nov 18, 2025 | 49.14 | 49.64 | 48.60 | 48.76 | 48.76 | -0.85% | 335,278 |
| Nov 17, 2025 | 51.33 | 51.33 | 49.02 | 49.18 | 49.18 | -4.56% | 296,575 |
| Nov 14, 2025 | 51.14 | 51.84 | 50.49 | 51.53 | 51.53 | 0.66% | 141,846 |
| Nov 13, 2025 | 52.23 | 52.91 | 51.15 | 51.19 | 51.19 | -2.66% | 148,622 |
| Nov 12, 2025 | 52.91 | 53.14 | 52.46 | 52.59 | 52.59 | 0.08% | 164,317 |
| Nov 11, 2025 | 52.67 | 53.10 | 52.21 | 52.55 | 52.55 | 0.17% | 143,507 |
| Nov 10, 2025 | 53.12 | 53.14 | 51.99 | 52.46 | 52.46 | -1.24% | 163,206 |
| Nov 7, 2025 | 53.12 | 53.70 | 52.47 | 53.12 | 53.12 | 0.04% | 146,219 |
| Nov 6, 2025 | 53.33 | 55.12 | 52.34 | 53.10 | 53.10 | -0.56% | 145,498 |
| Nov 5, 2025 | 54.06 | 54.27 | 53.21 | 53.40 | 53.40 | -0.34% | 152,510 |
| Nov 4, 2025 | 52.95 | 53.73 | 52.47 | 53.58 | 53.58 | 1.00% | 120,114 |
| Nov 3, 2025 | 53.25 | 53.34 | 52.65 | 53.05 | 53.05 | -0.21% | 179,753 |
| Oct 31, 2025 | 52.36 | 53.22 | 52.00 | 53.16 | 53.16 | 1.06% | 134,704 |
| Oct 30, 2025 | 53.28 | 53.63 | 52.44 | 52.60 | 52.60 | -1.46% | 141,397 |
| Oct 29, 2025 | 54.50 | 54.63 | 53.19 | 53.38 | 53.38 | -2.56% | 119,156 |
| Oct 28, 2025 | 55.07 | 55.49 | 54.59 | 54.78 | 54.78 | -0.83% | 99,506 |
| Oct 27, 2025 | 55.93 | 55.93 | 55.02 | 55.24 | 55.24 | -0.59% | 79,201 |
| Oct 24, 2025 | 55.47 | 56.01 | 55.08 | 55.57 | 55.57 | 0.43% | 89,417 |
| Oct 23, 2025 | 55.94 | 56.22 | 54.82 | 55.33 | 55.33 | -0.61% | 149,396 |
| Oct 22, 2025 | 55.97 | 56.62 | 55.50 | 55.67 | 55.67 | -0.96% | 86,161 |
| Oct 21, 2025 | 55.56 | 56.62 | 55.56 | 56.21 | 56.21 | 1.01% | 103,822 |
| Oct 20, 2025 | 55.68 | 56.30 | 55.64 | 55.65 | 55.65 | 0.31% | 102,960 |
| Oct 17, 2025 | 55.59 | 56.10 | 54.70 | 55.48 | 55.48 | -0.79% | 108,184 |
| Oct 16, 2025 | 55.84 | 56.44 | 55.36 | 55.92 | 55.92 | 0.67% | 188,383 |
| Oct 15, 2025 | 56.11 | 56.44 | 55.28 | 55.55 | 55.55 | -0.66% | 79,439 |
| Oct 14, 2025 | 55.42 | 56.24 | 55.42 | 55.92 | 55.92 | 0.36% | 110,474 |
| Oct 13, 2025 | 54.86 | 55.82 | 54.50 | 55.72 | 55.72 | 2.58% | 122,797 |