EALT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2025	30.77	31.00	30.73	30.95	30.95	0.39%	51,350
Apr 1, 2025	30.76	30.84	30.57	30.83	30.83	0.28%	229,752
Mar 31, 2025	30.63	30.79	30.59	30.74	30.74	-0.15%	24,142
Mar 28, 2025	31.06	31.10	30.75	30.79	30.79	-1.50%	14,285
Mar 27, 2025	31.28	31.40	31.24	31.26	31.26	-0.32%	18,789
Mar 26, 2025	31.69	31.70	31.24	31.36	31.36	-1.01%	26,417
Mar 25, 2025	31.64	31.71	31.55	31.68	31.68	0.13%	36,025
Mar 24, 2025	31.43	31.65	31.43	31.64	31.64	1.41%	5,656
Mar 21, 2025	31.11	31.20	31.02	31.20	31.20	-0.13%	12,699
Mar 20, 2025	31.13	31.44	31.12	31.24	31.24	-0.10%	102,835
Mar 19, 2025	31.22	31.42	31.16	31.27	31.27	0.58%	16,938
Mar 18, 2025	31.16	31.18	31.07	31.09	31.09	-0.73%	68,169
Mar 17, 2025	31.25	31.46	31.21	31.32	31.32	0.22%	105,877
Mar 14, 2025	31.17	31.25	31.06	31.25	31.25	0.85%	17,490
Mar 13, 2025	31.12	31.12	30.93	30.99	30.99	-0.67%	54,660
Mar 12, 2025	31.34	31.34	31.07	31.20	31.20	0.10%	425,530
Mar 11, 2025	31.28	31.36	31.05	31.17	31.17	-0.45%	54,522
Mar 10, 2025	31.52	31.60	31.20	31.31	31.31	-1.66%	15,671
Mar 7, 2025	31.81	31.92	31.53	31.84	31.84	0.22%	33,531
Mar 6, 2025	31.79	32.03	31.68	31.77	31.77	-1.34%	22,333
Mar 5, 2025	31.95	32.22	31.75	32.20	32.20	0.81%	155,629
Mar 4, 2025	32.02	32.26	31.77	31.94	31.94	-0.93%	37,692
Mar 3, 2025	32.58	32.69	32.11	32.24	32.24	-1.13%	20,701
Feb 28, 2025	32.24	32.68	32.20	32.61	32.61	0.99%	16,761
Feb 27, 2025	32.80	32.85	32.29	32.29	32.29	-1.13%	22,726
Feb 26, 2025	32.84	32.90	32.57	32.66	32.66	-0.06%	12,575
Feb 25, 2025	32.73	32.75	32.55	32.68	32.68	-0.43%	22,079
Feb 24, 2025	32.82	33.01	32.82	32.82	32.82	-0.39%	20,701
Feb 21, 2025	33.25	33.27	32.88	32.95	32.95	-1.11%	26,117
Feb 20, 2025	33.27	33.32	33.17	33.32	33.32	-0.24%	12,196
Feb 19, 2025	33.26	33.41	33.22	33.40	33.40	0.37%	47,369
Feb 18, 2025	33.29	33.30	33.22	33.28	33.28	-0.01%	19,660
Feb 14, 2025	33.28	33.30	33.21	33.28	33.28	-	39,238
Feb 13, 2025	33.12	33.28	33.11	33.28	33.28	0.73%	15,393
Feb 12, 2025	32.88	33.07	32.88	33.04	33.04	-0.18%	22,131
Feb 11, 2025	33.00	33.11	32.99	33.10	33.10	0.03%	22,083
Feb 10, 2025	33.05	33.09	33.00	33.09	33.09	0.67%	26,690
Feb 7, 2025	33.06	33.09	32.87	32.87	32.87	-0.72%	34,502
Feb 6, 2025	33.06	33.11	32.97	33.11	33.11	0.27%	17,457
Feb 5, 2025	32.90	33.02	32.84	33.02	33.02	0.34%	21,373
Feb 4, 2025	32.74	32.93	32.74	32.91	32.91	0.45%	28,845
Feb 3, 2025	32.58	32.81	32.50	32.76	32.76	-0.55%	19,159
Jan 31, 2025	33.08	33.15	32.86	32.94	32.94	-0.24%	16,040
Jan 30, 2025	33.00	33.07	32.84	33.02	33.02	0.30%	22,219
Jan 29, 2025	32.98	32.98	32.82	32.92	32.92	-0.18%	37,645
Jan 28, 2025	32.87	33.02	32.74	32.98	32.98	0.49%	40,566
Jan 27, 2025	32.64	32.82	32.64	32.82	32.82	-0.88%	16,941
Jan 24, 2025	33.15	33.15	33.05	33.11	33.11	-0.06%	49,585
Jan 23, 2025	33.03	33.13	33.00	33.13	33.13	0.24%	26,394
Jan 22, 2025	33.03	33.07	32.97	33.05	33.05	0.41%	41,100