EAGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	45.30	45.31	45.23	45.27	-	-0.13%	77,282
Sep 28, 2026	45.35	45.39	45.23	45.33	45.33	-0.46%	412,762
Sep 25, 2026	45.49	45.56	45.36	45.54	45.54	0.22%	328,832
Sep 24, 2026	45.70	45.73	45.44	45.44	45.44	-0.53%	372,156
Sep 23, 2026	45.98	46.00	45.60	45.68	45.68	-0.85%	506,885
Sep 22, 2026	46.09	46.11	46.00	46.07	46.07	0.04%	607,432
Sep 21, 2026	46.06	46.07	46.01	46.05	46.05	0.24%	393,039
Sep 18, 2026	46.00	46.00	45.92	45.94	45.94	-0.35%	338,285
Sep 17, 2026	46.07	46.12	46.02	46.10	46.10	0.48%	208,542
Sep 16, 2026	45.96	46.06	45.87	45.88	45.88	-0.04%	322,451
Sep 15, 2026	45.87	45.94	45.85	45.90	45.90	-0.04%	552,450
Sep 14, 2026	45.89	46.04	45.84	45.92	45.92	-0.07%	377,822
Sep 11, 2026	46.07	46.09	45.92	45.95	45.95	-0.11%	421,601
Sep 10, 2026	46.09	46.14	45.97	46.00	46.00	-0.65%	412,965
Sep 9, 2026	46.38	46.40	46.24	46.30	46.30	-0.24%	322,920
Sep 8, 2026	46.47	46.47	46.36	46.41	46.41	-0.06%	429,452
Sep 4, 2026	46.45	46.49	46.43	46.44	46.44	0.02%	351,917
Sep 3, 2026	46.50	46.51	46.42	46.43	46.43	0.11%	410,035
Sep 2, 2026	46.37	46.38	46.31	46.38	46.38	0.09%	236,406
Sep 1, 2026	46.38	46.47	46.32	46.34	46.34	-0.32%	348,106
Aug 31, 2026	46.64	46.65	46.58	46.65	46.49	-0.06%	290,274
Aug 28, 2026	46.83	46.88	46.67	46.68	46.52	-0.32%	346,111
Aug 27, 2026	46.86	46.88	46.80	46.83	46.67	-0.04%	223,002
Aug 26, 2026	46.85	46.86	46.80	46.85	46.69	-0.17%	229,592
Aug 25, 2026	46.81	46.93	46.81	46.93	46.77	0.47%	240,234
Aug 24, 2026	46.68	46.74	46.68	46.71	46.55	0.17%	291,523
Aug 21, 2026	46.67	46.67	46.60	46.63	46.47	-0.11%	194,385
Aug 20, 2026	46.68	46.75	46.64	46.68	46.52	-0.32%	1,415,370
Aug 19, 2026	46.81	46.84	46.72	46.83	46.67	0.43%	441,819
Aug 18, 2026	46.55	46.64	46.53	46.63	46.47	0.11%	249,488
Aug 17, 2026	46.63	46.67	46.57	46.58	46.42	-0.19%	228,980
Aug 14, 2026	46.77	46.78	46.65	46.67	46.51	-0.24%	224,032
Aug 13, 2026	46.79	46.87	46.76	46.78	46.62	0.30%	493,750
Aug 12, 2026	46.71	46.71	46.63	46.64	46.48	0.09%	236,813
Aug 11, 2026	46.62	46.67	46.59	46.60	46.44	0.11%	300,043
Aug 10, 2026	46.66	46.68	46.54	46.55	46.39	-0.41%	1,808,624
Aug 7, 2026	46.76	46.80	46.68	46.74	46.58	0.17%	544,623
Aug 6, 2026	46.72	46.73	46.62	46.66	46.50	-0.28%	536,070
Aug 5, 2026	46.75	46.80	46.72	46.79	46.63	0.06%	256,461
Aug 4, 2026	46.70	46.77	46.70	46.76	46.60	0.41%	274,195
Aug 3, 2026	46.56	46.59	46.52	46.57	46.41	0.18%	292,328
Jul 31, 2026	46.68	46.68	46.56	46.65	46.33	-0.21%	319,707
Jul 30, 2026	46.76	46.80	46.72	46.75	46.43	0.04%	456,010
Jul 29, 2026	46.85	46.91	46.73	46.73	46.41	-0.34%	608,412
Jul 28, 2026	46.83	46.95	46.83	46.89	46.56	0.21%	191,605
Jul 27, 2026	46.78	46.81	46.74	46.79	46.47	0.26%	257,911
Jul 24, 2026	46.67	46.76	46.67	46.67	46.35	0.11%	223,947
Jul 23, 2026	46.60	46.65	46.59	46.62	46.30	-0.26%	183,955
Jul 22, 2026	46.79	46.80	46.73	46.74	46.42	-0.15%	176,429
Jul 21, 2026	46.87	46.87	46.79	46.81	46.49	-0.21%	151,407