AERI stock price (quote)

$18.87 -0.74% Tuesday, 19th Nov 2019

Close price at the end of the last trading day (Tuesday, 19th Nov 2019) of the AERI stock was $18.87. This is 0.74% less than the trading day before Monday, 18th Nov 2019.

During the day the stock fluctuated 4.51% from a day low at $18.39 to a day high of $19.22.

Quick summary:

  • 30 day high of the AERI stock price was $24.82 and low was $17.85.
  • 90 day high was $24.82 and low was $17.51.
  • 52 week high for Aerie Pharmaceuticals - $50.10 and low - $17.51.
Tuesday November 19, 2019 Change -0.74% Price $18.87
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Sell
MV LONG
Sell

MV SHORT
Buy

PIVOT
Sell

MACD
Sell

Historical Aerie Pharmaceuticals prices

Date Open High Low Close Volume
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
2019-11-05 $24.00 $24.06 $23.06 $23.82 1045681
2019-11-04 $24.59 $24.82 $23.51 $23.87 1460195
2019-11-01 $22.30 $24.43 $22.23 $24.33 1566320
2019-10-31 $22.02 $22.29 $21.65 $22.19 1002681
2019-10-30 $21.78 $22.22 $21.53 $21.99 648148
2019-10-29 $22.42 $22.46 $21.64 $21.91 679588
2019-10-28 $21.35 $22.67 $20.97 $22.48 924290
2019-10-25 $20.74 $21.51 $20.29 $21.32 1158989
2019-10-24 $21.08 $21.35 $20.30 $20.80 684818
2019-10-23 $20.85 $21.25 $20.42 $21.20 445061
2019-10-22 $20.02 $21.47 $20.00 $21.00 1286050
2019-10-21 $20.59 $20.70 $19.38 $19.59 1151612
2019-10-18 $21.02 $21.42 $19.97 $20.51 1616087
2019-10-17 $20.86 $21.86 $20.86 $21.25 1637158
2019-10-16 $20.21 $20.99 $19.95 $20.77 1213978
2019-10-15 $19.69 $20.44 $19.39 $20.28 1449142
2019-10-14 $20.05 $20.38 $19.12 $19.71 2048886
2019-10-11 $18.65 $21.59 $18.65 $20.15 3451827
2019-10-10 $17.98 $18.64 $17.51 $17.72 1479079
2019-10-09 $19.02 $19.09 $17.73 $17.98 1764173
2019-10-08 $19.18 $19.70 $18.21 $18.73 1956370
2019-10-07 $19.51 $20.15 $18.86 $19.54 1971589
2019-10-04 $19.21 $20.00 $19.03 $19.89 1724130
2019-10-03 $19.35 $19.45 $18.29 $19.02 1432599
2019-10-02 $19.05 $19.56 $18.52 $19.45 992725
2019-10-01 $19.21 $19.29 $18.49 $19.13 1143141
2019-09-30 $20.41 $20.65 $19.16 $19.22 887401
2019-09-27 $21.06 $21.28 $19.88 $20.34 735303
2019-09-26 $22.54 $22.54 $20.34 $21.06 1222181
2019-09-25 $21.70 $22.79 $21.68 $22.54 595680
2019-09-24 $23.31 $23.52 $21.35 $21.73 1077431
2019-09-23 $23.21 $24.18 $22.95 $23.40 918569
2019-09-20 $23.36 $23.53 $22.22 $23.33 1468168
2019-09-19 $21.49 $23.04 $21.45 $22.91 869158
2019-09-18 $22.75 $22.85 $21.15 $21.64 1574198
2019-09-17 $23.85 $23.99 $22.70 $22.79 758665
2019-09-16 $22.00 $23.91 $21.79 $23.84 1066585
2019-09-13 $23.35 $23.54 $22.01 $22.09 1285351
2019-09-12 $23.21 $23.21 $21.98 $23.11 1351348
2019-09-11 $21.92 $23.51 $21.92 $23.18 2068637
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!

Proudly made at

ROCKIT