EAGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	46.52	46.69	46.50	46.68	46.68	0.17%	277,595
Feb 3, 2025	46.71	46.76	46.53	46.60	46.60	-0.28%	473,027
Jan 31, 2025	46.81	46.85	46.64	46.73	46.58	-0.13%	327,511
Jan 30, 2025	46.81	46.85	46.76	46.79	46.64	0.13%	255,432
Jan 29, 2025	46.78	46.80	46.62	46.73	46.58	-0.02%	250,744
Jan 28, 2025	46.62	46.77	46.62	46.74	46.59	-	328,711
Jan 27, 2025	46.72	46.79	46.66	46.74	46.59	0.45%	315,098
Jan 24, 2025	46.41	46.56	46.40	46.53	46.38	0.19%	298,480
Jan 23, 2025	46.38	46.46	46.37	46.44	46.29	-0.17%	253,109
Jan 22, 2025	46.60	46.62	46.48	46.52	46.37	-0.36%	216,886
Jan 21, 2025	46.62	46.69	46.55	46.69	46.54	0.50%	327,820
Jan 17, 2025	46.53	46.53	46.44	46.46	46.31	-	322,946
Jan 16, 2025	46.32	46.50	46.27	46.46	46.31	0.26%	264,850
Jan 15, 2025	46.36	46.40	46.28	46.34	46.19	0.83%	327,215
Jan 14, 2025	45.93	45.97	45.90	45.96	45.81	0.09%	150,781
Jan 13, 2025	45.98	45.99	45.89	45.92	45.77	-0.20%	371,021
Jan 10, 2025	46.04	46.12	45.96	46.01	45.86	-0.52%	441,663
Jan 8, 2025	46.15	46.26	46.11	46.25	46.10	0.11%	221,221
Jan 7, 2025	46.31	46.34	46.15	46.20	46.05	-0.30%	196,341
Jan 6, 2025	46.31	46.40	46.31	46.34	46.19	-0.09%	266,397
Jan 3, 2025	46.51	46.54	46.38	46.38	46.23	-0.22%	260,792
Jan 2, 2025	46.53	46.60	46.41	46.48	46.33	0.09%	259,520
Dec 31, 2024	46.57	46.60	46.41	46.44	46.29	-0.15%	320,535
Dec 30, 2024	46.49	46.54	46.46	46.51	46.36	0.39%	584,492
Dec 27, 2024	46.38	46.44	46.32	46.33	46.18	-0.19%	364,235
Dec 26, 2024	46.27	46.44	46.27	46.42	46.27	0.04%	336,601
Dec 24, 2024	46.25	46.40	46.25	46.40	46.25	0.15%	150,415
Dec 23, 2024	46.45	46.49	46.31	46.33	46.18	-0.30%	369,866
Dec 20, 2024	46.53	46.61	46.47	46.47	46.32	0.28%	409,169
Dec 19, 2024	46.38	46.40	46.27	46.34	46.19	-0.28%	523,747
Dec 18, 2024	46.83	46.89	46.47	46.47	46.32	-1.11%	444,032
Dec 17, 2024	46.98	47.05	46.96	46.99	46.68	-	341,414
Dec 16, 2024	47.04	47.04	46.94	46.99	46.68	0.09%	326,883
Dec 13, 2024	47.10	47.10	46.94	46.95	46.64	-0.38%	354,806
Dec 12, 2024	47.24	47.27	47.13	47.13	46.82	-0.40%	357,218
Dec 11, 2024	47.52	47.56	47.31	47.32	47.01	-0.23%	343,914
Dec 10, 2024	47.42	47.48	47.38	47.43	47.12	-0.15%	219,159
Dec 9, 2024	47.56	47.57	47.50	47.50	47.19	-0.25%	251,225
Dec 6, 2024	47.67	47.68	47.55	47.62	47.30	0.23%	338,238
Dec 5, 2024	47.49	47.54	47.41	47.51	47.20	0.02%	274,196
Dec 4, 2024	47.31	47.53	47.24	47.50	47.19	0.36%	427,487
Dec 3, 2024	47.48	47.51	47.32	47.33	47.02	-0.21%	332,395
Dec 2, 2024	47.53	47.53	47.29	47.43	47.12	-0.27%	1,140,102
Nov 29, 2024	47.55	47.59	47.52	47.56	47.09	0.36%	123,593
Nov 27, 2024	47.39	47.44	47.31	47.39	46.93	0.30%	187,740
Nov 26, 2024	47.27	47.27	47.15	47.25	46.79	-0.17%	621,581
Nov 25, 2024	47.25	47.34	47.21	47.33	46.87	0.90%	222,143
Nov 22, 2024	46.94	46.97	46.88	46.91	46.45	0.06%	510,797
Nov 21, 2024	46.93	46.99	46.85	46.88	46.42	-0.04%	227,844
Nov 20, 2024	46.86	46.96	46.85	46.90	46.44	-0.11%	230,164
Nov 19, 2024	47.00	47.03	46.94	46.95	46.49	0.13%	268,500
Nov 18, 2024	46.79	46.92	46.74	46.89	46.43	0.11%	200,600
Nov 15, 2024	46.74	46.95	46.65	46.84	46.38	0.04%	593,681
Nov 14, 2024	46.93	47.00	46.80	46.82	46.36	-0.04%	232,749
Nov 13, 2024	47.07	47.09	46.80	46.84	46.38	-0.06%	198,720
Nov 12, 2024	47.00	47.06	46.85	46.87	46.41	-0.57%	251,337
Nov 11, 2024	47.13	47.16	47.08	47.14	46.68	-0.19%	236,509
Nov 8, 2024	47.23	47.35	47.18	47.23	46.77	0.19%	497,133
Nov 7, 2024	46.97	47.20	46.97	47.14	46.68	0.75%	256,130
Nov 6, 2024	46.72	46.93	46.68	46.79	46.33	-0.83%	561,114
Nov 5, 2024	47.03	47.20	46.93	47.18	46.72	0.23%	222,758
Nov 4, 2024	47.11	47.18	46.98	47.07	46.61	0.47%	270,627
Nov 1, 2024	47.13	47.20	46.85	46.85	46.39	-0.74%	447,359
Oct 31, 2024	47.16	47.28	47.07	47.20	46.59	-0.06%	301,773
Oct 30, 2024	47.36	47.46	47.21	47.23	46.62	-0.11%	142,182
Oct 29, 2024	47.07	47.29	47.06	47.28	46.67	0.08%	205,295
Oct 28, 2024	47.32	47.32	47.16	47.24	46.63	-0.13%	132,555
Oct 25, 2024	47.48	47.50	47.27	47.30	46.69	-0.17%	106,532
Oct 24, 2024	47.33	47.47	47.29	47.38	46.77	0.04%	172,351
Oct 23, 2024	47.28	47.40	47.27	47.36	46.75	-0.17%	438,933
Oct 22, 2024	47.46	47.51	47.37	47.44	46.82	-	161,602
Oct 21, 2024	47.58	47.59	47.42	47.44	46.82	-0.67%	153,863
Oct 18, 2024	47.79	47.81	47.75	47.76	47.14	0.10%	141,839
Oct 17, 2024	47.78	47.79	47.70	47.71	47.09	-0.52%	145,826
Oct 16, 2024	47.95	48.00	47.93	47.96	47.34	0.15%	408,891
Oct 15, 2024	47.85	47.91	47.83	47.89	47.27	0.36%	152,491
Oct 14, 2024	47.58	47.72	47.58	47.72	47.10	-0.02%	145,175
Oct 11, 2024	47.69	47.80	47.66	47.73	47.11	0.02%	215,684
Oct 10, 2024	47.71	47.75	47.62	47.72	47.10	-0.06%	1,483,455
Oct 9, 2024	47.79	47.82	47.72	47.75	47.13	-0.25%	572,553
Oct 8, 2024	47.75	47.88	47.73	47.87	47.25	0.17%	169,322
Oct 7, 2024	47.79	47.86	47.78	47.79	47.17	-0.31%	269,357
Oct 4, 2024	47.98	48.04	47.92	47.94	47.32	-0.72%	200,633
Oct 3, 2024	48.39	48.41	48.28	48.29	47.66	-0.39%	153,812
Oct 2, 2024	48.39	48.51	48.38	48.48	47.85	-0.25%	298,199
Oct 1, 2024	48.58	48.69	48.55	48.60	47.97	0.02%	706,052
Sep 30, 2024	48.66	48.69	48.55	48.59	47.81	-0.21%	1,395,908
Sep 27, 2024	48.66	48.74	48.62	48.69	47.91	0.29%	170,035
Sep 26, 2024	48.61	48.63	48.48	48.55	47.77	-0.04%	207,025
Sep 25, 2024	48.66	48.66	48.57	48.57	47.79	-0.31%	151,286
Sep 24, 2024	48.58	48.77	48.56	48.72	47.94	0.08%	184,592
Sep 23, 2024	48.63	48.76	48.55	48.68	47.90	-0.04%	214,440
Sep 20, 2024	48.69	48.77	48.62	48.70	47.92	-0.06%	224,004
Sep 19, 2024	48.66	48.74	48.63	48.73	47.95	0.06%	155,204
Sep 18, 2024	48.78	48.92	48.70	48.70	47.92	-0.33%	415,030
Sep 17, 2024	48.92	48.95	48.86	48.86	48.08	-0.12%	243,468
Sep 16, 2024	48.86	48.95	48.81	48.92	48.14	0.18%	144,817
Sep 13, 2024	48.81	48.86	48.75	48.83	48.05	0.27%	138,557
Sep 12, 2024	48.72	48.76	48.64	48.70	47.92	-0.10%	168,934
Sep 11, 2024	48.69	48.86	48.69	48.75	47.97	-0.02%	200,156