AERI stock price (quote)

$22.74 -5.68% Friday, 17th Jan 2020

Close price at the end of the last trading day (Friday, 17th Jan 2020) of the AERI stock was $22.74. This is 5.68% less than the trading day before Thursday, 16th Jan 2020.

During the day the stock fluctuated 9.77% from a day low at $22.11 to a day high of $24.27.

Quick summary:

  • 30 day high of the AERI stock price was $26.26 and low was $21.63.
  • 90 day high was $26.26 and low was $17.15.
  • 52 week high for Aerie Pharmaceuticals - $50.10 and low - $17.15.
Friday January 17, 2020 Change -5.68% Price $22.74
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Buy
MV LONG
Buy

MV SHORT
Sell

PIVOT
Sell

MACD
Sell

Historical Aerie Pharmaceuticals prices

Date Open High Low Close Volume
2020-01-17 $24.05 $24.27 $22.11 $22.74 1391853
2020-01-16 $24.82 $25.23 $23.90 $24.11 1246200
2020-01-15 $25.54 $25.83 $24.30 $24.53 762785
2020-01-14 $24.70 $26.00 $24.55 $25.52 905498
2020-01-13 $24.36 $24.91 $23.93 $24.87 555309
2020-01-10 $25.41 $25.65 $24.14 $24.23 630733
2020-01-09 $25.08 $26.26 $25.08 $25.47 1716574
2020-01-08 $25.02 $25.32 $24.47 $24.56 564650
2020-01-07 $24.57 $25.60 $24.11 $25.06 768586
2020-01-06 $23.73 $24.50 $23.09 $24.49 666322
2020-01-03 $23.31 $24.22 $22.44 $23.85 661977
2020-01-02 $24.56 $24.62 $23.41 $23.80 706039
2019-12-31 $23.05 $24.22 $22.82 $24.17 501388
2019-12-30 $23.79 $23.94 $22.60 $23.17 785653
2019-12-27 $24.89 $24.89 $23.75 $24.02 611728
2019-12-26 $25.15 $25.18 $24.40 $24.59 792495
2019-12-24 $24.15 $25.15 $24.10 $25.10 400403
2019-12-23 $24.20 $24.21 $22.91 $24.11 1057585
2019-12-20 $23.41 $24.74 $23.36 $24.42 1716752
2019-12-19 $22.32 $24.12 $22.32 $23.39 2571340
2019-12-18 $22.02 $22.51 $21.63 $21.98 1210915
2019-12-17 $21.91 $22.46 $21.46 $21.92 1140042
2019-12-16 $22.59 $22.72 $21.41 $21.89 915731
2019-12-13 $22.13 $23.17 $22.10 $22.50 1015776
2019-12-12 $21.54 $22.12 $21.08 $22.10 709117
2019-12-11 $21.50 $21.78 $20.93 $21.44 546239
2019-12-10 $20.99 $21.78 $20.82 $21.44 803003
2019-12-09 $19.90 $21.25 $19.83 $21.04 984014
2019-12-06 $19.35 $19.87 $19.16 $19.87 773728
2019-12-05 $20.21 $20.47 $19.20 $19.35 967837
2019-12-04 $19.20 $20.64 $19.00 $20.29 1385150
2019-12-03 $18.59 $19.23 $18.44 $19.08 995268
2019-12-02 $19.27 $19.27 $18.15 $18.88 934918
2019-11-29 $18.44 $19.45 $18.43 $18.99 491628
2019-11-27 $18.12 $18.57 $17.99 $18.35 446328
2019-11-26 $18.59 $18.97 $17.96 $18.09 861393
2019-11-25 $18.63 $19.10 $18.47 $18.52 548172
2019-11-22 $18.40 $18.67 $18.09 $18.63 466800
2019-11-21 $18.00 $18.56 $17.15 $18.40 1128267
2019-11-20 $18.70 $18.93 $17.77 $17.85 1107268
2019-11-19 $19.01 $19.22 $18.39 $18.87 875852
2019-11-18 $18.65 $19.39 $18.41 $19.01 836353
2019-11-15 $18.35 $19.19 $18.30 $18.93 684221
2019-11-14 $18.80 $18.96 $18.16 $18.23 748131
2019-11-13 $18.78 $19.27 $18.40 $18.80 550665
2019-11-12 $19.01 $19.18 $18.23 $18.88 944881
2019-11-11 $19.03 $19.26 $18.51 $19.05 1063947
2019-11-08 $18.78 $19.63 $18.21 $19.23 2084633
2019-11-07 $19.02 $20.48 $17.85 $18.48 6187569
2019-11-06 $23.69 $23.95 $22.92 $23.82 1216934
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

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!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT