VOLUME
Sell
TREND
Sell
MV LONG
Buy

MV SHORT
Sell

PIVOT
Buy

MACD
Buy

AERI stock price (quote)

Monday, 19th Aug 2019

Quick summary:

  • 30 day high of the AERI stock price was $25.76 and low was $20.72.
  • 90 day high was $41.44 and low was $20.72.
  • 52 week high for Aerie Pharmaceuticals - $64.45 and low - $20.72.

Historical Aerie Pharmaceuticals prices

Date Open High Low Close Volume
2019-08-19 $23.61 $24.27 $23.14 $23.88 604622
2019-08-16 $24.62 $24.99 $23.13 $23.19 865366
2019-08-15 $24.56 $25.19 $23.80 $24.57 809349
2019-08-14 $23.66 $24.22 $23.06 $23.97 717962
2019-08-13 $24.08 $25.76 $23.82 $24.38 1864843
2019-08-12 $23.37 $24.71 $22.14 $24.21 1384421
2019-08-09 $22.50 $24.08 $22.33 $23.52 1028412
2019-08-08 $21.05 $23.79 $20.72 $22.92 2927851
2019-08-07 $21.47 $22.29 $20.79 $21.49 1034102
2019-08-06 $21.54 $21.99 $21.14 $21.68 730213
2019-08-05 $21.46 $21.63 $20.88 $21.26 666954
2019-08-02 $21.40 $21.70 $20.88 $21.59 911419
2019-08-01 $21.57 $21.92 $21.18 $21.44 923829
2019-07-31 $22.12 $22.35 $21.19 $21.67 846044
2019-07-30 $21.65 $22.27 $21.65 $22.06 627103
2019-07-29 $22.78 $23.02 $21.73 $21.93 696371
2019-07-26 $22.12 $22.96 $21.60 $22.80 1281367
2019-07-25 $22.89 $22.90 $21.77 $22.16 659130
2019-07-24 $21.67 $23.26 $21.47 $22.97 1628916
2019-07-23 $22.60 $22.68 $21.78 $21.96 938177
2019-07-22 $23.25 $23.27 $22.09 $22.41 1166487
2019-07-19 $23.62 $23.78 $22.45 $23.12 1015996
2019-07-18 $23.95 $23.95 $23.21 $23.62 571250
2019-07-17 $24.37 $24.40 $23.12 $24.02 662190
2019-07-16 $25.05 $25.14 $24.29 $24.37 810227
2019-07-15 $25.78 $26.34 $24.81 $25.25 1024396
2019-07-12 $25.02 $26.33 $25.02 $26.17 1210414
2019-07-11 $25.82 $25.82 $24.95 $25.05 616690
2019-07-10 $26.00 $26.17 $24.78 $25.87 729408
2019-07-09 $25.45 $26.17 $25.29 $26.00 778650
2019-07-08 $25.82 $26.15 $25.29 $25.50 618057
2019-07-05 $26.61 $26.68 $25.59 $25.96 637677
2019-07-03 $26.75 $26.76 $26.33 $26.71 563048
2019-07-02 $27.93 $28.06 $26.39 $26.69 1320511
2019-07-01 $30.30 $30.65 $27.88 $28.00 810326
2019-06-28 $29.16 $30.14 $29.16 $29.55 1492123
2019-06-27 $29.11 $29.43 $28.81 $29.03 1032996
2019-06-26 $29.59 $30.09 $28.84 $28.97 949696
2019-06-25 $30.23 $31.06 $29.36 $29.53 539804
2019-06-24 $30.81 $31.53 $30.04 $30.20 344545
2019-06-21 $31.99 $31.99 $30.12 $30.91 768315
2019-06-20 $33.26 $33.66 $31.98 $32.13 397096
2019-06-19 $33.66 $34.11 $32.59 $32.89 455752
2019-06-18 $33.67 $34.73 $33.40 $33.84 588746
2019-06-17 $31.82 $33.65 $31.74 $33.29 485434
2019-06-14 $33.00 $33.02 $31.01 $31.72 847522
2019-06-13 $32.57 $33.60 $32.10 $33.13 1258963
2019-06-12 $33.86 $34.16 $32.19 $32.26 786719
2019-06-11 $34.72 $35.03 $33.80 $34.06 636660
2019-06-10 $35.25 $35.74 $33.90 $34.22 512678

Will AERI stock price go up or down on Tue, 20 Aug 2019?

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT