United Rentals, Inc. (URI) stock
URINYSEServices-Equipment Rental & Leasing, NECFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 21, 2026Score 12/3071% above fair value
$1170.05−28.63 (-2.39%)
Close on Oct 30, 2026Market cap $72.83BP/E 28.1Yield 0.61%
Price history
United Rentals share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$1,170.05
-2.39% on the day
52-week range
$701.59 – $1,202.12
-2.7% from the high
Change over 52 weeks
+36.2%
From $858.91 on Oct 30, 2025
Average volume
487,547
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $1,003.88 | $1,202.12 | $990.72 | $1,170.05 | +16.91% | 11,849,784 |
| Sep 2026 | $1,028.09 | $1,056.99 | $967.58 | $1,000.78 | -3.59% | 9,963,235 |
| Aug 2026 | $1,080.13 | $1,179.18 | $1,014.32 | $1,038.00 | -3.82% | 9,064,898 |
| Jul 2026 | $1,128.30 | $1,177.67 | $994.86 | $1,079.26 | -4.73% | 10,614,153 |
| Jun 2026 | $987.08 | $1,143.69 | $974.21 | $1,132.89 | +13.78% | 11,651,333 |
| May 2026 | $974.24 | $1,004.89 | $911.15 | $995.67 | +3.73% | 9,991,485 |
| Apr 2026 | $734.07 | $1,001.12 | $709.45 | $959.84 | +31.74% | 12,090,040 |
| Mar 2026 | $822.80 | $857.75 | $701.59 | $728.56 | -13.27% | 14,020,213 |
| Feb 2026 | $784.31 | $909.92 | $775.62 | $840.00 | +7.41% | 13,629,839 |
| Jan 2026 | $810.59 | $961.19 | $757.30 | $782.06 | -3.37% | 14,703,890 |
| Dec 2025 | $809.31 | $852.15 | $782.49 | $809.32 | -0.72% | 13,860,989 |
| Nov 2025 | $866.00 | $868.23 | $769.88 | $815.18 | -6.43% | 12,236,297 |
| Oct 2025 | $967.00 | $1,021.47 | $850.00 | $871.18 | -8.74% | 11,866,734 |
| Sep 2025 | $943.37 | $980.53 | $913.59 | $954.66 | -0.18% | 10,840,362 |
| Aug 2025 | $860.88 | $961.16 | $842.18 | $956.34 | +8.31% | 10,218,492 |
| Jul 2025 | $752.98 | $903.61 | $745.04 | $882.94 | +17.19% | 14,772,777 |
| Jun 2025 | $709.40 | $758.33 | $681.98 | $753.40 | +6.36% | 9,517,420 |
| May 2025 | $632.25 | $732.00 | $632.25 | $708.38 | +12.18% | 11,955,186 |
| Apr 2025 | $620.63 | $657.00 | $525.91 | $631.45 | +0.76% | 17,979,468 |
| Mar 2025 | $647.00 | $659.74 | $585.27 | $626.70 | -2.43% | 15,145,325 |
| Feb 2025 | $738.89 | $760.36 | $618.63 | $642.32 | -15.27% | 12,313,530 |
| Jan 2025 | $710.69 | $795.30 | $654.04 | $758.06 | +7.61% | 14,603,777 |
| Dec 2024 | $863.88 | $871.94 | $696.17 | $704.44 | -18.66% | 10,787,458 |
| Nov 2024 | $820.00 | $896.98 | $779.63 | $866.00 | +6.55% | 11,718,718 |
| Oct 2024 | $809.13 | $861.74 | $780.42 | $812.80 | +0.38% | 10,744,761 |
| Sep 2024 | $727.98 | $826.24 | $675.92 | $809.73 | +9.24% | 8,993,040 |
| Aug 2024 | $756.63 | $757.85 | $634.30 | $741.26 | -2.09% | 8,841,062 |
| Jul 2024 | $649.07 | $789.80 | $626.00 | $757.10 | +17.07% | 14,320,904 |
| Jun 2024 | $675.00 | $675.00 | $596.48 | $646.73 | -3.39% | 12,716,434 |
| May 2024 | $664.41 | $715.34 | $643.00 | $669.41 | +0.21% | 9,272,077 |
| Apr 2024 | $721.11 | $722.37 | $621.56 | $667.99 | -7.37% | 13,044,641 |
| Mar 2024 | $693.45 | $732.37 | $650.01 | $721.11 | +4.02% | 10,771,015 |
| Feb 2024 | $635.92 | $695.42 | $620.27 | $693.27 | +10.85% | 9,894,733 |
| Jan 2024 | $568.81 | $658.51 | $533.70 | $625.40 | +9.06% | 15,611,620 |
| Dec 2023 | $478.75 | $585.50 | $474.56 | $573.42 | +20.46% | 14,596,182 |
| Nov 2023 | $403.79 | $488.73 | $399.62 | $476.02 | +17.17% | 14,254,675 |
| Oct 2023 | $443.78 | $455.11 | $387.01 | $406.27 | -8.62% | 18,480,071 |
| Sep 2023 | $483.97 | $492.33 | $430.45 | $444.57 | -6.71% | 11,735,043 |
| Aug 2023 | $463.32 | $492.22 | $438.40 | $476.54 | +2.55% | 15,945,126 |
| Jul 2023 | $443.00 | $471.82 | $413.60 | $464.68 | +4.34% | 14,885,894 |
| Jun 2023 | $335.28 | $448.45 | $330.30 | $445.37 | +33.43% | 20,342,951 |
| May 2023 | $360.96 | $368.34 | $325.15 | $333.79 | -7.57% | 19,536,609 |
| Apr 2023 | $394.67 | $401.29 | $345.07 | $361.11 | -8.76% | 20,845,203 |
| Mar 2023 | $467.42 | $481.99 | $361.64 | $395.76 | -15.53% | 25,448,640 |
| Feb 2023 | $439.02 | $471.86 | $438.37 | $468.53 | +6.25% | 13,214,389 |
| Jan 2023 | $357.70 | $441.17 | $352.19 | $440.95 | +24.06% | 15,121,699 |
| Dec 2022 | $354.00 | $373.91 | $343.21 | $355.42 | +0.68% | 12,974,909 |
| Nov 2022 | $319.74 | $367.94 | $303.31 | $353.03 | +11.82% | 15,074,077 |
| Oct 2022 | $276.39 | $319.64 | $260.97 | $315.71 | +16.88% | 14,913,988 |
| Sep 2022 | $288.26 | $317.30 | $256.23 | $270.12 | -7.51% | 15,413,579 |
| Aug 2022 | $314.86 | $343.67 | $287.75 | $292.04 | -9.49% | 14,330,402 |
| Jul 2022 | $242.61 | $325.90 | $235.39 | $322.67 | +32.84% | 15,707,496 |
| Jun 2022 | $298.73 | $313.50 | $230.54 | $242.91 | -18.54% | 16,670,164 |
| May 2022 | $316.08 | $321.25 | $262.76 | $298.18 | -5.79% | 18,849,133 |
| Apr 2022 | $358.75 | $361.55 | $300.09 | $316.52 | -10.89% | 15,654,769 |
| Mar 2022 | $320.05 | $368.61 | $295.50 | $355.21 | +10.44% | 15,312,392 |
| Feb 2022 | $317.49 | $335.24 | $288.37 | $321.62 | +0.47% | 12,453,465 |
| Jan 2022 | $333.26 | $351.50 | $286.86 | $320.12 | -3.66% | 17,816,783 |
| Dec 2021 | $348.95 | $364.48 | $315.00 | $332.29 | -1.90% | 14,401,254 |
| Nov 2021 | $380.50 | $414.99 | $338.04 | $338.74 | -10.65% | 12,129,120 |
| Oct 2021 | $351.00 | $380.17 | $336.97 | $379.11 | +8.03% | 12,622,411 |
| Sep 2021 | $352.38 | $369.22 | $323.92 | $350.93 | -0.49% | 12,402,818 |
| Aug 2021 | $332.65 | $364.30 | $323.03 | $352.65 | +7.01% | 11,919,269 |
| Jul 2021 | $323.20 | $332.23 | $291.39 | $329.55 | +3.30% | 16,320,114 |
| Jun 2021 | $338.61 | $341.25 | $285.59 | $319.01 | -4.48% | 19,383,660 |
| May 2021 | $324.58 | $354.60 | $314.31 | $333.96 | +4.38% | 12,231,632 |
| Apr 2021 | $331.51 | $341.00 | $304.30 | $319.95 | -2.84% | 14,253,059 |
| Mar 2021 | $304.11 | $339.72 | $282.20 | $329.31 | +10.74% | 17,528,792 |
| Feb 2021 | $247.92 | $321.94 | $245.00 | $297.38 | +22.37% | 15,857,530 |
| Jan 2021 | $234.00 | $267.59 | $224.52 | $243.01 | +4.79% | 15,514,044 |
| Dec 2020 | $232.98 | $249.60 | $217.39 | $231.91 | +2.17% | 15,295,045 |
| Nov 2020 | $181.00 | $240.26 | $178.85 | $226.98 | +27.31% | 20,781,455 |
| Oct 2020 | $176.58 | $203.57 | $167.25 | $178.29 | +2.17% | 19,170,911 |
| Sep 2020 | $176.02 | $185.29 | $159.01 | $174.50 | -1.44% | 16,649,633 |
| Aug 2020 | $156.70 | $186.78 | $155.40 | $177.05 | +13.95% | 15,676,794 |
| Jul 2020 | $150.00 | $165.85 | $142.01 | $155.37 | +4.25% | 20,122,173 |
| Jun 2020 | $138.95 | $165.87 | $136.51 | $149.04 | +7.31% | 34,525,912 |
| May 2020 | $125.55 | $143.70 | $105.26 | $138.89 | +8.09% | 26,577,870 |
| Apr 2020 | $96.94 | $130.99 | $86.69 | $128.50 | +24.88% | 40,020,985 |
| Mar 2020 | $134.52 | $138.61 | $58.85 | $102.90 | -22.33% | 56,481,896 |
| Feb 2020 | $137.19 | $161.11 | $123.63 | $132.48 | -2.37% | 22,682,513 |
| Jan 2020 | $168.41 | $168.67 | $135.27 | $135.69 | -18.64% | 24,369,483 |
| Dec 2019 | $153.21 | $170.04 | $145.95 | $166.77 | +8.96% | 18,541,927 |
| Nov 2019 | $136.00 | $157.85 | $135.34 | $153.05 | +14.58% | 26,620,421 |
| Oct 2019 | $125.83 | $138.76 | $109.04 | $133.57 | +7.16% | 38,283,548 |
| Sep 2019 | $110.50 | $132.23 | $108.05 | $124.64 | +10.73% | 28,623,220 |
| Aug 2019 | $125.64 | $126.21 | $101.90 | $112.56 | -11.05% | 29,258,848 |
| Jul 2019 | $136.00 | $137.90 | $117.00 | $126.55 | -4.58% | 33,270,250 |
| Jun 2019 | $111.98 | $135.19 | $111.75 | $132.63 | +20.46% | 22,950,072 |
| May 2019 | $141.78 | $142.69 | $109.35 | $110.10 | -21.87% | 26,718,085 |
| Apr 2019 | $115.59 | $142.15 | $114.38 | $140.92 | +23.34% | 33,402,705 |
| Mar 2019 | $136.64 | $138.50 | $109.19 | $114.25 | -15.11% | 32,524,125 |
| Feb 2019 | $124.87 | $139.03 | $123.66 | $134.59 | +7.45% | 23,898,990 |
| Jan 2019 | $100.31 | $128.00 | $99.00 | $125.26 | +22.17% | 41,198,942 |
| Dec 2018 | $121.50 | $124.23 | $94.28 | $102.53 | -12.46% | 38,944,511 |
| Nov 2018 | $122.34 | $134.49 | $107.25 | $117.13 | -2.45% | 39,762,428 |
| Oct 2018 | $164.28 | $167.29 | $106.48 | $120.07 | -26.61% | 59,455,646 |
| Sep 2018 | $155.87 | $173.00 | $150.77 | $163.60 | +4.96% | 24,325,386 |
| Aug 2018 | $148.74 | $161.48 | $144.09 | $155.87 | +4.75% | 20,029,050 |
| Jul 2018 | $144.64 | $158.91 | $142.61 | $148.80 | +0.80% | 30,072,430 |
| Jun 2018 | $161.20 | $172.57 | $143.40 | $147.62 | -7.49% | 26,123,990 |
| May 2018 | $149.21 | $175.42 | $145.34 | $159.57 | +6.38% | 25,426,439 |
| Apr 2018 | $172.04 | $181.66 | $149.89 | $150.00 | -13.16% | 33,084,413 |
| Mar 2018 | $174.76 | $190.74 | $168.44 | $172.73 | -1.35% | 26,493,575 |
| Feb 2018 | $180.68 | $183.53 | $156.01 | $175.09 | -3.32% | 28,824,764 |
| Jan 2018 | $172.92 | $189.00 | $169.43 | $181.11 | +5.35% | 28,140,243 |
| Dec 2017 | $159.07 | $174.40 | $151.30 | $171.91 | +7.79% | 19,947,222 |
| Nov 2017 | $143.34 | $161.35 | $141.36 | $159.48 | +12.72% | 22,660,662 |
| Oct 2017 | $139.20 | $147.60 | $136.84 | $141.48 | +1.97% | 32,498,380 |
| Sep 2017 | $118.37 | $139.98 | $117.86 | $138.74 | +17.52% | 26,709,529 |
| Aug 2017 | $119.47 | $120.71 | $106.52 | $118.06 | -0.76% | 31,683,721 |
| Jul 2017 | $113.60 | $126.26 | $111.09 | $118.96 | +5.55% | 29,614,449 |
| Jun 2017 | $109.58 | $113.87 | $100.62 | $112.71 | +3.66% | 39,558,358 |
| May 2017 | $109.81 | $115.17 | $102.73 | $108.73 | -0.85% | 34,055,057 |
| Apr 2017 | $125.11 | $126.77 | $108.01 | $109.66 | -12.31% | 39,139,869 |
| Mar 2017 | $130.79 | $134.28 | $115.10 | $125.05 | -2.33% | 35,734,981 |
| Feb 2017 | $127.53 | $131.19 | $119.11 | $128.03 | +1.20% | 30,599,165 |
| Jan 2017 | $107.88 | $129.60 | $105.33 | $126.51 | +19.82% | 40,975,227 |
| Dec 2016 | $101.47 | $109.90 | $101.25 | $105.58 | +4.42% | 32,290,045 |
| Nov 2016 | $75.89 | $101.87 | $70.58 | $101.11 | +33.64% | 53,160,150 |
| Oct 2016 | $78.38 | $83.56 | $74.31 | $75.66 | -3.61% | 41,235,133 |
| Sep 2016 | $82.00 | $84.63 | $72.85 | $78.49 | -4.64% | 41,106,900 |
| Aug 2016 | $79.63 | $83.76 | $74.33 | $82.31 | +3.31% | 32,906,000 |
| Jul 2016 | $66.96 | $81.50 | $61.92 | $79.67 | +18.73% | 44,834,800 |
| Jun 2016 | $68.89 | $76.04 | $61.78 | $67.10 | -3.69% | 41,209,300 |
| May 2016 | $67.18 | $70.09 | $58.83 | $69.67 | +4.09% | 37,764,300 |
| Apr 2016 | $60.45 | $68.84 | $56.01 | $66.93 | +7.62% | 46,831,100 |
| Mar 2016 | $52.10 | $64.38 | $49.91 | $62.19 | +20.59% | 39,393,300 |
| Feb 2016 | $47.46 | $52.52 | $41.90 | $51.57 | +7.64% | 49,900,900 |
| Jan 2016 | $71.11 | $71.51 | $44.59 | $47.91 | -33.95% | 60,623,400 |
| Dec 2015 | $78.63 | $79.32 | $64.03 | $72.54 | -7.79% | 40,025,100 |
| Nov 2015 | $74.84 | $80.18 | $73.11 | $78.67 | +5.09% | 31,050,900 |
| Oct 2015 | $60.58 | $75.97 | $57.41 | $74.86 | +24.66% | 56,698,100 |
| Sep 2015 | $67.31 | $72.46 | $58.62 | $60.05 | -13.39% | 47,120,900 |
| Aug 2015 | $66.46 | $69.58 | $56.66 | $69.33 | +3.49% | 48,717,500 |
| Jul 2015 | $87.64 | $87.99 | $62.46 | $66.99 | -23.54% | 77,728,300 |
| Jun 2015 | $89.68 | $93.35 | $86.88 | $87.62 | -1.45% | 44,682,500 |
| May 2015 | $96.88 | $105.83 | $87.90 | $88.91 | -7.94% | 48,462,600 |
| Apr 2015 | $90.46 | $100.02 | $90.00 | $96.58 | +5.95% | 42,170,900 |
| Mar 2015 | $95.01 | $95.50 | $86.00 | $91.16 | -2.04% | 39,866,200 |
| Feb 2015 | $83.01 | $96.03 | $82.51 | $93.06 | +12.32% | 32,356,900 |
| Jan 2015 | $103.11 | $103.85 | $81.25 | $82.85 | -18.78% | 82,674,400 |
| Dec 2014 | $111.82 | $116.29 | $97.00 | $102.01 | -9.97% | 45,646,000 |
| Nov 2014 | $109.92 | $119.35 | $107.63 | $113.31 | +2.95% | 22,844,400 |
| Oct 2014 | $110.92 | $111.11 | $88.34 | $110.06 | -0.94% | 60,661,300 |
| Sep 2014 | $118.45 | $119.83 | $110.48 | $111.10 | -5.57% | 39,987,000 |
| Aug 2014 | $104.64 | $119.18 | $103.60 | $117.65 | +11.10% | 20,643,100 |
| Jul 2014 | $105.44 | $114.95 | $104.54 | $105.90 | +1.12% | 25,928,600 |
| Jun 2014 | $100.77 | $108.46 | $99.19 | $104.73 | +3.64% | 29,304,000 |
| May 2014 | $94.16 | $102.48 | $91.29 | $101.05 | +7.69% | 34,590,000 |
| Apr 2014 | $95.20 | $96.72 | $85.01 | $93.83 | -1.17% | 43,659,200 |
| Mar 2014 | $86.81 | $96.51 | $86.20 | $94.94 | +7.47% | 35,127,900 |
| Feb 2014 | $81.12 | $89.10 | $74.32 | $88.34 | +9.14% | 30,774,800 |
| Jan 2014 | $77.27 | $84.20 | $75.51 | $80.94 | +3.84% | 36,850,900 |
| Dec 2013 | $69.05 | $78.37 | $67.79 | $77.95 | +13.41% | 27,076,800 |
| Nov 2013 | $64.82 | $69.41 | $62.01 | $68.73 | +6.41% | 25,339,200 |
| Oct 2013 | $58.40 | $66.10 | $55.05 | $64.59 | +10.81% | 44,059,200 |
| Sep 2013 | $55.79 | $59.19 | $52.39 | $58.29 | +6.43% | 36,069,300 |
| Aug 2013 | $58.07 | $59.84 | $53.25 | $54.77 | -4.45% | 24,936,500 |
| Jul 2013 | $50.43 | $57.80 | $49.51 | $57.32 | +14.85% | 44,325,500 |
| Jun 2013 | $56.87 | $57.00 | $44.85 | $49.91 | -12.19% | 60,422,900 |
| May 2013 | $52.63 | $59.74 | $50.50 | $56.84 | +8.04% | 41,950,000 |
| Apr 2013 | $54.61 | $57.24 | $48.47 | $52.61 | -4.29% | 51,008,700 |
| Mar 2013 | $52.58 | $55.99 | $50.90 | $54.97 | +2.92% | 36,616,300 |
| Feb 2013 | $50.91 | $56.87 | $49.10 | $53.41 | +5.51% | 39,350,700 |
| Jan 2013 | $47.00 | $51.84 | $46.67 | $50.62 | +11.20% | 44,283,900 |
| Dec 2012 | $41.95 | $45.83 | $40.26 | $45.52 | +9.61% | 38,039,300 |
| Nov 2012 | $40.87 | $43.13 | $37.31 | $41.53 | +2.14% | 49,101,500 |
| Oct 2012 | $32.91 | $41.24 | $31.47 | $40.66 | +24.30% | 69,402,700 |
| Sep 2012 | $32.97 | $38.87 | $32.26 | $32.71 | +1.24% | 68,758,500 |
| Aug 2012 | $28.99 | $35.36 | $27.01 | $32.31 | +11.76% | 52,651,900 |
| Jul 2012 | $34.24 | $36.58 | $26.88 | $28.91 | -15.07% | 91,110,000 |
| Jun 2012 | $32.80 | $37.08 | $29.07 | $34.04 | -1.48% | 87,832,700 |
| May 2012 | $44.90 | $45.61 | $32.71 | $34.55 | -25.99% | 81,264,500 |
| Apr 2012 | $42.91 | $47.98 | $37.80 | $46.68 | +8.84% | 54,300,500 |
| Mar 2012 | $42.07 | $44.12 | $40.26 | $42.89 | +2.90% | 35,496,000 |
| Feb 2012 | $38.52 | $44.10 | $38.08 | $41.68 | +9.00% | 34,967,400 |
| Jan 2012 | $30.25 | $38.62 | $27.88 | $38.24 | +29.41% | 55,278,900 |
| Dec 2011 | $28.12 | $30.73 | $25.44 | $29.55 | +5.01% | 55,153,700 |
| Nov 2011 | $22.54 | $28.23 | $22.30 | $28.14 | +20.21% | 38,477,500 |
| Oct 2011 | $16.65 | $25.29 | $15.14 | $23.41 | +39.01% | 66,548,500 |
| Sep 2011 | $16.85 | $19.12 | $14.48 | $16.84 | +0.96% | 59,480,300 |
| Aug 2011 | $23.58 | $23.63 | $12.81 | $16.68 | -27.51% | 86,329,800 |
| Jul 2011 | $25.49 | $27.21 | $21.98 | $23.01 | -9.41% | 48,029,300 |
| Jun 2011 | $27.25 | $27.25 | $22.13 | $25.40 | -7.10% | 43,587,200 |
| May 2011 | $29.57 | $29.87 | $24.22 | $27.34 | -7.07% | 35,203,300 |
| Apr 2011 | $33.72 | $34.78 | $27.80 | $29.42 | -11.60% | 44,174,400 |
| Mar 2011 | $31.13 | $33.42 | $28.80 | $33.28 | +7.42% | 31,399,300 |
| Feb 2011 | $27.24 | $33.63 | $26.77 | $30.98 | +16.25% | 44,769,800 |
| Jan 2011 | $23.14 | $27.84 | $22.66 | $26.65 | +17.14% | 38,147,000 |
| Dec 2010 | $20.14 | $23.69 | $19.81 | $22.75 | +15.95% | 28,478,800 |
| Nov 2010 | $18.98 | $20.77 | $18.72 | $19.62 | +4.42% | 28,579,600 |
| Oct 2010 | $14.98 | $19.14 | $14.46 | $18.79 | +26.62% | 59,523,100 |
| Sep 2010 | $11.48 | $15.41 | $11.30 | $14.84 | +31.91% | 28,377,400 |
| Aug 2010 | $13.52 | $13.98 | $10.89 | $11.25 | -14.64% | 28,136,300 |
| Jul 2010 | $9.32 | $13.67 | $8.20 | $13.18 | +41.42% | 54,720,200 |
| Jun 2010 | $12.00 | $13.07 | $9.28 | $9.32 | -23.29% | 37,904,300 |
| May 2010 | $14.48 | $14.70 | $10.88 | $12.15 | -15.39% | 37,458,900 |
| Apr 2010 | $9.51 | $14.79 | $9.26 | $14.36 | +53.09% | 53,989,000 |
| Mar 2010 | $7.57 | $9.62 | $7.56 | $9.38 | +24.24% | 26,839,300 |
| Feb 2010 | $8.06 | $8.61 | $6.87 | $7.55 | -5.74% | 35,542,800 |
| Jan 2010 | $9.92 | $10.13 | $8.01 | $8.01 | -18.35% | 38,471,800 |
| Dec 2009 | $9.35 | $10.37 | $9.12 | $9.81 | +6.40% | 17,336,800 |
| Nov 2009 | $9.53 | $10.08 | $8.61 | $9.22 | -2.85% | 33,743,900 |
| Oct 2009 | $10.23 | $11.53 | $9.11 | $9.49 | -7.86% | 17,072,300 |
| Sep 2009 | $9.10 | $11.32 | $8.73 | $10.30 | +12.08% | 20,521,600 |
| Aug 2009 | $7.58 | $9.45 | $7.32 | $9.19 | +23.03% | 13,942,900 |
| Jul 2009 | $6.57 | $7.70 | $5.19 | $7.47 | +15.10% | 23,696,400 |
| Jun 2009 | $4.82 | $6.90 | $4.82 | $6.49 | +36.63% | 34,817,900 |
| May 2009 | $6.02 | $6.25 | $4.68 | $4.75 | -21.62% | 21,478,500 |
| Apr 2009 | $4.12 | $6.59 | $3.99 | $6.06 | +43.94% | 24,392,500 |
| Mar 2009 | $3.95 | $5.31 | $2.52 | $4.21 | +3.95% | 29,920,700 |
| Feb 2009 | $5.48 | $5.92 | $3.81 | $4.05 | -27.42% | 14,853,600 |
| Jan 2009 | $9.25 | $9.50 | $5.22 | $5.58 | -38.82% | 14,423,400 |
| Dec 2008 | $7.87 | $9.25 | $5.39 | $9.12 | +13.01% | 21,933,900 |
| Nov 2008 | $10.27 | $10.69 | $4.32 | $8.07 | -21.27% | 20,558,900 |
| Oct 2008 | $15.23 | $15.52 | $6.24 | $10.25 | -32.74% | 27,700,900 |
| Sep 2008 | $16.53 | $20.00 | $13.79 | $15.24 | -5.87% | 25,612,400 |
| Aug 2008 | $16.54 | $17.24 | $15.08 | $16.19 | +0.06% | 21,528,700 |
| Jul 2008 | $20.59 | $22.59 | $15.25 | $16.18 | -17.49% | 77,651,400 |
| Jun 2008 | $20.67 | $22.74 | $18.89 | $19.61 | -4.76% | 39,518,000 |
| May 2008 | $18.96 | $20.95 | $18.96 | $20.59 | +9.29% | 13,350,300 |
| Apr 2008 | $19.03 | $19.80 | $17.53 | $18.84 | 0.00% | 25,049,700 |
| Mar 2008 | $20.13 | $20.17 | $17.20 | $18.84 | -6.27% | 20,655,100 |
| Feb 2008 | $18.39 | $20.50 | $17.43 | $20.10 | +10.26% | 21,778,700 |
| Jan 2008 | $18.33 | $18.92 | $14.83 | $18.23 | -0.71% | 41,508,400 |
| Dec 2007 | $23.37 | $25.49 | $17.32 | $18.36 | -21.10% | 58,244,800 |
| Nov 2007 | $34.29 | $34.37 | $20.76 | $23.27 | -31.94% | 105,661,000 |
| Oct 2007 | $32.25 | $34.30 | $31.27 | $34.19 | +6.28% | 32,737,700 |
| Sep 2007 | $32.25 | $32.75 | $30.44 | $32.17 | -1.32% | 30,768,700 |
| Aug 2007 | $31.98 | $32.86 | $28.55 | $32.60 | +1.43% | 36,909,300 |
| Jul 2007 | $32.61 | $34.98 | $31.28 | $32.14 | -1.23% | 47,092,600 |
| Jun 2007 | $33.71 | $34.13 | $31.35 | $32.54 | -3.01% | 18,774,600 |
| May 2007 | $33.50 | $35.56 | $32.65 | $33.55 | +0.15% | 25,764,300 |
| Apr 2007 | $27.48 | $33.99 | $27.23 | $33.50 | +21.82% | 40,434,100 |
| Mar 2007 | $28.45 | $28.88 | $26.35 | $27.50 | -3.71% | 20,040,500 |
| Feb 2007 | $25.81 | $29.68 | $25.75 | $28.56 | +10.91% | 22,047,000 |
| Jan 2007 | $25.60 | $26.45 | $24.57 | $25.75 | +1.26% | 16,019,900 |
| Dec 2006 | $25.17 | $26.58 | $24.58 | $25.43 | +1.48% | 17,159,200 |
| Nov 2006 | $23.60 | $25.35 | $22.01 | $25.06 | +5.78% | 20,496,000 |
| Oct 2006 | $23.32 | $26.00 | $22.89 | $23.69 | +1.89% | 22,513,600 |
| Sep 2006 | $21.80 | $23.89 | $21.22 | $23.25 | +7.34% | 18,824,100 |
| Aug 2006 | $27.85 | $30.00 | $20.25 | $21.66 | -22.42% | 33,929,200 |
| Jul 2006 | $31.98 | $31.99 | $25.52 | $27.92 | -12.70% | 16,654,200 |
| Jun 2006 | $32.58 | $33.95 | $26.05 | $31.98 | -1.84% | 29,063,100 |
| May 2006 | $35.82 | $37.84 | $30.26 | $32.58 | -8.66% | 21,683,700 |
| Apr 2006 | $34.75 | $36.56 | $30.00 | $35.67 | +3.39% | 18,950,300 |
| Mar 2006 | $32.71 | $35.48 | $30.44 | $34.50 | +5.83% | 23,812,500 |
| Feb 2006 | $29.31 | $33.50 | $29.09 | $32.60 | +11.22% | 12,926,800 |
| Jan 2006 | $23.59 | $29.47 | $23.07 | $29.31 | +25.31% | 20,505,200 |
| Dec 2005 | $21.25 | $24.62 | $21.16 | $23.39 | +10.54% | 15,941,000 |
| Nov 2005 | $19.56 | $21.49 | $18.72 | $21.16 | +8.12% | 11,620,700 |
| Oct 2005 | $19.73 | $20.25 | $17.06 | $19.57 | -0.71% | 13,054,600 |
| Sep 2005 | $18.05 | $20.99 | $18.05 | $19.71 | +9.20% | 15,308,000 |
| Aug 2005 | $18.64 | $18.93 | $17.16 | $18.05 | -2.96% | 16,588,700 |
| Jul 2005 | $20.39 | $20.49 | $16.46 | $18.60 | -7.97% | 22,913,000 |
| Jun 2005 | $20.13 | $21.37 | $19.25 | $20.21 | +0.65% | 15,204,000 |
| May 2005 | $18.50 | $20.21 | $17.12 | $20.08 | +9.19% | 13,215,800 |
| Apr 2005 | $20.33 | $20.57 | $18.06 | $18.39 | -9.01% | 13,152,300 |
| Mar 2005 | $18.98 | $21.87 | $18.88 | $20.21 | +6.82% | 16,021,700 |
| Feb 2005 | $17.05 | $19.28 | $16.85 | $18.92 | +11.23% | 9,528,600 |
| Jan 2005 | $18.98 | $19.38 | $16.14 | $17.01 | -10.00% | 8,007,700 |
| Dec 2004 | $17.87 | $19.16 | $17.55 | $18.90 | +5.76% | 7,253,900 |
| Nov 2004 | $15.51 | $18.27 | $15.31 | $17.87 | +15.66% | 8,706,400 |
| Oct 2004 | $15.89 | $16.33 | $15.09 | $15.45 | -2.77% | 9,976,400 |
| Sep 2004 | $15.00 | $16.30 | $14.22 | $15.89 | +8.17% | 18,878,400 |
| Aug 2004 | $19.44 | $20.50 | $13.95 | $14.69 | -25.96% | 21,312,000 |
| Jul 2004 | $17.99 | $20.54 | $17.12 | $19.84 | +10.90% | 14,216,200 |
| Jun 2004 | $16.87 | $18.15 | $16.43 | $17.89 | +4.62% | 9,984,600 |
| May 2004 | $17.20 | $18.27 | $15.62 | $17.10 | -0.58% | 12,208,400 |
| Apr 2004 | $17.72 | $19.94 | $16.45 | $17.20 | -3.21% | 16,622,100 |
| Mar 2004 | $17.54 | $17.91 | $16.56 | $17.77 | +1.31% | 14,030,700 |
| Feb 2004 | $22.40 | $22.68 | $15.76 | $17.54 | -21.70% | 15,963,400 |
| Jan 2004 | $19.36 | $23.35 | $19.30 | $22.40 | +16.30% | 12,574,400 |
| Dec 2003 | $18.53 | $19.85 | $18.19 | $19.26 | +4.00% | 8,543,100 |
| Nov 2003 | $17.45 | $18.83 | $17.41 | $18.52 | +6.31% | 10,007,700 |
| Oct 2003 | $16.09 | $17.47 | $15.62 | $17.42 | +8.27% | 15,800,200 |
| Sep 2003 | $16.95 | $18.59 | $15.90 | $16.09 | -4.68% | 8,507,200 |
| Aug 2003 | $14.40 | $17.40 | $13.25 | $16.88 | +16.41% | 6,928,200 |
| Jul 2003 | $13.95 | $15.82 | $13.00 | $14.50 | +4.39% | 7,339,900 |
| Jun 2003 | $13.08 | $14.75 | $12.70 | $13.89 | +8.69% | 9,282,300 |
| May 2003 | $10.20 | $13.01 | $10.01 | $12.78 | +24.08% | 7,319,500 |
| Apr 2003 | $9.62 | $10.83 | $9.08 | $10.30 | +7.07% | 8,120,400 |
| Mar 2003 | $8.65 | $10.36 | $8.49 | $9.62 | +11.47% | 8,744,600 |
| Feb 2003 | $10.43 | $10.49 | $8.00 | $8.63 | -16.46% | 6,124,400 |
| Jan 2003 | $10.80 | $12.60 | $9.90 | $10.33 | -4.00% | 9,210,000 |
| Dec 2002 | $9.79 | $10.86 | $8.20 | $10.76 | +11.04% | 9,148,200 |
| Nov 2002 | $6.10 | $10.60 | $5.98 | $9.69 | +58.85% | 13,177,700 |
| Oct 2002 | $8.47 | $8.48 | $5.88 | $6.10 | -27.73% | 15,443,100 |
| Sep 2002 | $15.45 | $15.45 | $8.40 | $8.44 | -45.37% | 12,018,200 |
| Aug 2002 | $14.50 | $15.94 | $12.57 | $15.45 | +6.55% | 5,753,400 |
| Jul 2002 | $18.60 | $19.40 | $13.10 | $14.50 | -33.49% | 16,870,600 |
| Jun 2002 | $23.35 | $23.74 | $20.80 | $21.80 | -6.60% | 7,215,000 |
| May 2002 | $25.50 | $26.15 | $22.53 | $23.34 | -8.47% | 11,949,000 |
| Apr 2002 | $27.90 | $28.87 | $25.00 | $25.50 | -7.21% | 10,358,300 |
| Mar 2002 | $24.50 | $30.83 | $24.05 | $27.48 | +12.95% | 23,102,100 |
| Feb 2002 | $21.55 | $24.94 | $20.61 | $24.33 | +14.49% | 6,030,900 |
| Jan 2002 | $22.62 | $23.40 | $19.30 | $21.25 | -6.39% | 8,220,200 |
| Dec 2001 | $21.95 | $24.98 | $21.65 | $22.70 | +4.27% | 7,555,800 |
| Nov 2001 | $18.15 | $22.62 | $18.10 | $21.77 | +19.29% | 5,470,800 |
| Oct 2001 | $17.35 | $20.50 | $16.75 | $18.25 | +5.25% | 6,217,200 |
| Sep 2001 | $23.25 | $23.96 | $15.30 | $17.34 | -25.42% | 6,886,900 |
| Aug 2001 | $23.40 | $24.85 | $22.61 | $23.25 | -0.60% | 4,315,300 |
| Jul 2001 | $25.85 | $26.00 | $22.10 | $23.39 | -9.87% | 5,247,100 |
| Jun 2001 | $23.07 | $26.40 | $22.50 | $25.95 | +12.48% | 8,179,300 |
| May 2001 | $19.90 | $23.40 | $19.90 | $23.07 | +15.23% | 12,320,600 |
| Apr 2001 | $16.33 | $20.08 | $15.06 | $20.02 | +22.60% | 5,210,600 |
| Mar 2001 | $17.06 | $19.73 | $15.61 | $16.33 | -4.56% | 8,164,700 |
| Feb 2001 | $17.49 | $18.80 | $16.10 | $17.11 | -1.04% | 4,177,900 |
| Jan 2001 | $13.31 | $18.35 | $12.75 | $17.29 | +28.67% | 7,725,200 |
| Dec 2000 | $15.75 | $18.75 | $11.69 | $13.44 | -13.65% | 9,744,000 |
| Nov 2000 | $20.88 | $20.94 | $15.19 | $15.56 | -27.62% | 4,348,900 |
| Oct 2000 | $23.75 | $24.31 | $17.50 | $21.50 | -10.88% | 6,751,700 |
| Sep 2000 | $20.63 | $24.19 | $19.88 | $24.13 | +16.27% | 10,363,500 |
| Aug 2000 | $20.63 | $22.75 | $18.63 | $20.75 | +0.61% | 3,968,500 |
| Jul 2000 | $17.38 | $20.63 | $17.00 | $20.63 | +20.44% | 4,835,500 |
| Jun 2000 | $16.13 | $19.94 | $15.88 | $17.13 | +5.38% | 7,566,900 |
| May 2000 | $13.63 | $16.94 | $13.00 | $16.25 | +20.37% | 8,751,600 |
| Apr 2000 | $17.00 | $17.19 | $13.38 | $13.50 | -21.74% | 4,881,500 |
| Mar 2000 | $15.56 | $17.31 | $13.44 | $17.25 | +10.40% | 7,724,800 |
| Feb 2000 | $18.88 | $20.25 | $15.00 | $15.63 | -18.30% | 5,981,500 |
| Jan 2000 | $17.38 | $22.31 | $15.88 | $19.13 | +11.68% | 7,358,700 |
| Dec 1999 | $17.75 | $19.94 | $15.75 | $17.13 | -0.72% | 8,400,900 |
| Nov 1999 | $18.75 | $20.13 | $14.31 | $17.25 | -7.38% | 9,487,500 |
| Oct 1999 | $21.75 | $21.94 | $15.25 | $18.63 | -14.37% | 7,622,500 |
| Sep 1999 | $24.69 | $25.69 | $21.50 | $21.75 | -11.00% | 3,089,800 |
| Aug 1999 | $28.69 | $28.69 | $23.44 | $24.44 | -15.55% | 5,519,300 |
| Jul 1999 | $29.56 | $31.00 | $27.19 | $28.94 | -1.91% | 3,797,200 |
| Jun 1999 | $29.75 | $30.19 | $25.13 | $29.50 | -1.67% | 5,785,300 |
| May 1999 | $29.75 | $31.00 | $27.75 | $30.00 | +0.63% | 3,491,000 |
| Apr 1999 | $28.56 | $33.25 | $25.75 | $29.81 | +4.61% | 5,596,900 |
| Mar 1999 | $31.88 | $33.63 | $26.13 | $28.50 | -11.46% | 9,835,500 |
| Feb 1999 | $35.13 | $35.69 | $30.50 | $32.19 | -8.69% | 2,660,600 |
| Jan 1999 | $33.00 | $35.38 | $29.13 | $35.25 | +6.42% | 5,326,800 |
| Dec 1998 | $26.06 | $33.75 | $21.13 | $33.13 | +26.19% | 5,165,800 |
| Nov 1998 | $26.88 | $28.88 | $22.25 | $26.25 | -2.33% | 4,345,400 |
| Oct 1998 | $23.38 | $28.00 | $10.56 | $26.88 | +12.27% | 6,313,000 |
| Sep 1998 | $20.25 | $23.94 | $17.75 | $23.94 | +22.76% | 4,724,700 |
| Aug 1998 | $34.00 | $36.31 | $18.75 | $19.50 | -42.54% | 6,730,400 |
| Jul 1998 | $42.00 | $48.06 | $33.25 | $33.94 | -19.20% | 6,961,400 |
| Jun 1998 | $34.50 | $42.00 | $32.88 | $42.00 | +21.74% | 5,671,200 |
| May 1998 | $34.44 | $37.25 | $33.00 | $34.50 | +0.18% | 2,347,200 |
| Apr 1998 | $26.00 | $35.94 | $24.13 | $34.44 | +32.45% | 2,758,000 |
| Mar 1998 | $24.81 | $26.69 | $21.50 | $26.00 | +5.32% | 6,791,200 |
| Feb 1998 | $25.00 | $27.38 | $23.69 | $24.69 | +3.40% | 834,000 |
| Jan 1998 | $20.25 | $24.00 | $17.25 | $23.88 | +23.62% | 2,353,800 |
| Dec 1997 | $14.50 | $19.31 | $14.38 | $19.31 | – | 2,641,500 |
Seasonality
URI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.7% | 3.6% | -4.7% | 2.5% | 0.0% | 5.1% | 7.6% | 1.0% | 2.3% | 1.0% | 7.9% | 0.7% |
| Months up | 7 of 10 | 7 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 6 of 9 | 5 of 9 |
| 2026 | -3.4% | 7.7% | -13.3% | 31.7% | 3.9% | 13.8% | -4.7% | -3.7% | -3.6% | 16.9% | ||
| 2025 | 7.6% | -15.1% | -2.4% | 0.8% | 12.5% | 6.4% | 17.2% | 8.5% | -0.2% | -8.7% | -6.2% | -0.7% |
| 2024 | 9.1% | 11.1% | 4.0% | -7.4% | 0.5% | -3.4% | 17.1% | -1.9% | 9.2% | 0.4% | 6.7% | -18.7% |
| 2023 | 24.1% | 6.6% | -15.5% | -8.8% | -7.2% | 33.4% | 4.3% | 2.9% | -6.7% | -8.6% | 17.6% | 20.5% |
| 2022 | -3.7% | 0.5% | 10.4% | -10.9% | -5.8% | -18.5% | 32.8% | -9.5% | -7.5% | 16.9% | 11.8% | 0.7% |
| 2021 | 4.8% | 22.4% | 10.7% | -2.8% | 4.4% | -4.5% | 3.3% | 7.0% | -0.5% | 8.0% | -10.6% | -1.9% |
| 2020 | -18.6% | -2.4% | -22.3% | 24.9% | 8.1% | 7.3% | 4.2% | 14.0% | -1.4% | 2.2% | 27.3% | 2.2% |
| 2019 | 22.2% | 7.4% | -15.1% | 23.3% | -21.9% | 20.5% | -4.6% | -11.1% | 10.7% | 7.2% | 14.6% | 9.0% |
| 2018 | 5.4% | -3.3% | -1.3% | -13.2% | 6.4% | -7.5% | 0.8% | 4.8% | 5.0% | -26.6% | -2.4% | -12.5% |
| 2017 | 19.8% | 1.2% | -2.3% | -12.3% | -0.8% | 3.7% | 5.5% | -0.8% | 17.5% | 2.0% | 12.7% | 7.8% |