EALT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	32.29	32.37	32.20	32.37	32.37	-0.02%	6,403
Nov 19, 2024	32.19	32.37	32.18	32.37	32.37	0.37%	11,193
Nov 18, 2024	32.23	32.38	32.21	32.25	32.25	0.21%	19,085
Nov 15, 2024	32.36	32.36	32.13	32.18	32.18	-0.94%	13,030
Nov 14, 2024	32.62	32.62	32.49	32.49	32.49	-0.33%	22,350
Nov 13, 2024	32.61	32.70	32.59	32.59	32.59	0.08%	20,485
Nov 12, 2024	32.64	32.64	32.48	32.57	32.57	-0.12%	222,198
Nov 11, 2024	32.63	32.66	32.56	32.61	32.61	0.08%	10,002
Nov 8, 2024	32.49	32.68	32.49	32.58	32.58	0.15%	167,070
Nov 7, 2024	32.45	32.55	32.45	32.53	32.53	0.56%	24,464
Nov 6, 2024	32.30	32.39	32.22	32.35	32.35	1.82%	17,241
Nov 5, 2024	31.71	31.79	31.68	31.77	31.77	0.73%	15,304
Nov 4, 2024	31.49	31.64	31.45	31.54	31.54	-0.13%	240,734
Nov 1, 2024	31.63	31.77	31.58	31.58	31.58	0.10%	15,454
Oct 31, 2024	31.62	31.71	31.54	31.55	31.55	-1.17%	86,623
Oct 30, 2024	31.95	32.07	31.92	31.92	31.92	-0.23%	123,578
Oct 29, 2024	31.90	32.06	31.90	32.00	32.00	0.14%	299,781
Oct 28, 2024	31.99	32.04	31.95	31.95	31.95	0.22%	11,122
Oct 25, 2024	32.07	32.11	31.87	31.88	31.88	-0.08%	37,000
Oct 24, 2024	31.87	31.92	31.80	31.91	31.91	0.20%	15,423
Oct 23, 2024	32.10	32.10	31.73	31.84	31.84	-0.78%	24,488
Oct 22, 2024	31.97	32.09	31.95	32.09	32.09	0.28%	9,917
Oct 21, 2024	32.18	32.18	31.95	32.00	32.00	-0.17%	16,281
Oct 18, 2024	32.03	32.10	32.00	32.06	32.06	0.20%	13,692
Oct 17, 2024	32.03	32.06	31.95	31.99	31.99	0.09%	12,000
Oct 16, 2024	31.82	31.99	31.82	31.96	31.96	0.34%	22,070
Oct 15, 2024	31.98	31.99	31.80	31.85	31.85	-0.43%	25,196
Oct 14, 2024	31.85	32.04	31.85	31.99	31.99	0.44%	29,421
Oct 11, 2024	31.84	31.89	31.81	31.85	31.85	0.39%	340,136
Oct 10, 2024	31.79	31.79	31.66	31.73	31.73	-0.19%	14,381
Oct 9, 2024	31.67	31.80	31.67	31.79	31.79	0.59%	9,553
Oct 8, 2024	31.51	31.66	31.51	31.60	31.60	0.60%	23,004
Oct 7, 2024	31.58	31.59	31.41	31.41	31.41	-0.76%	25,590
Oct 4, 2024	31.51	31.65	31.45	31.65	31.65	0.73%	17,671
Oct 3, 2024	31.48	31.48	31.38	31.42	31.42	-0.16%	8,622
Oct 2, 2024	31.39	31.53	31.33	31.47	31.47	-0.06%	9,338
Oct 1, 2024	31.72	31.72	31.19	31.49	31.49	-0.54%	27,394
Sep 30, 2024	31.53	31.66	31.44	31.66	31.66	0.38%	15,152
Sep 27, 2024	31.63	31.64	31.52	31.54	31.54	-0.07%	12,130
Sep 26, 2024	31.63	31.63	31.48	31.56	31.56	0.39%	17,706
Sep 25, 2024	31.58	31.58	31.39	31.44	31.44	-0.14%	4,452
Sep 24, 2024	31.41	31.51	31.40	31.48	31.48	0.27%	27,063
Sep 23, 2024	31.33	31.46	31.33	31.40	31.40	0.20%	24,335
Sep 20, 2024	31.28	31.38	31.22	31.34	31.34	-0.13%	12,982
Sep 19, 2024	31.36	31.44	31.33	31.38	31.38	1.50%	5,062
Sep 18, 2024	30.97	31.06	30.90	30.91	30.91	-0.13%	16,898
Sep 17, 2024	31.10	31.10	30.90	30.95	30.95	-0.07%	36,436
Sep 16, 2024	30.97	30.97	30.82	30.97	30.97	0.14%	324,130
Sep 13, 2024	30.88	30.99	30.87	30.93	30.93	0.58%	25,230
Sep 12, 2024	30.59	30.78	30.53	30.75	30.75	0.67%	31,290
Sep 11, 2024	30.06	30.55	29.86	30.55	30.55	0.96%	88,061
Sep 10, 2024	30.22	30.27	30.01	30.26	30.26	0.42%	24,713
Sep 9, 2024	30.12	30.23	30.02	30.13	30.13	0.84%	59,174
Sep 6, 2024	30.30	30.30	29.84	29.88	29.88	-1.36%	6,326
Sep 5, 2024	30.34	30.50	30.23	30.29	30.29	-0.41%	29,381
Sep 4, 2024	30.44	30.54	30.34	30.42	30.42	0.05%	67,197
Sep 3, 2024	30.88	31.12	30.40	30.40	30.40	-1.94%	240,727
Aug 30, 2024	30.79	31.00	30.72	31.00	31.00	0.87%	127,513
Aug 29, 2024	30.91	30.97	30.74	30.74	30.74	-0.10%	7,348
Aug 28, 2024	30.91	30.91	30.64	30.77	30.77	-0.24%	50,144
Aug 27, 2024	30.80	30.91	30.80	30.84	30.84	0.05%	6,387
Aug 26, 2024	30.94	30.95	30.79	30.83	30.83	-0.34%	5,316
Aug 23, 2024	30.79	30.95	30.72	30.93	30.93	1.08%	15,119
Aug 22, 2024	30.91	30.91	30.60	30.60	30.60	-0.73%	4,619
Aug 21, 2024	30.81	30.84	30.77	30.83	30.83	0.37%	6,281
Aug 20, 2024	30.69	30.78	30.69	30.71	30.71	-0.10%	85,959
Aug 19, 2024	30.59	30.75	30.53	30.74	30.74	0.70%	17,312
Aug 16, 2024	30.46	30.55	30.43	30.53	30.53	0.23%	17,536
Aug 15, 2024	30.33	30.52	30.33	30.46	30.46	1.20%	145,670
Aug 14, 2024	29.99	30.11	29.96	30.10	30.10	0.37%	57,450
Aug 13, 2024	29.80	30.00	29.80	29.99	29.99	1.27%	12,506
Aug 12, 2024	29.58	29.72	29.58	29.61	29.61	-0.06%	18,313
Aug 9, 2024	29.56	29.71	29.52	29.63	29.63	0.31%	366,223
Aug 8, 2024	29.24	29.58	29.24	29.54	29.54	1.45%	6,689
Aug 7, 2024	29.50	29.57	29.11	29.12	29.12	-0.53%	17,216
Aug 6, 2024	29.30	29.56	29.27	29.27	29.27	0.79%	32,395
Aug 5, 2024	28.99	29.17	28.90	29.04	29.04	-2.10%	23,964
Aug 2, 2024	29.54	29.67	29.54	29.67	29.67	-1.22%	6,646
Aug 1, 2024	30.31	30.34	29.93	30.03	30.03	-1.18%	4,730
Jul 31, 2024	30.27	30.43	30.27	30.39	30.39	1.23%	5,597
Jul 30, 2024	30.24	30.24	29.90	30.02	30.02	-0.34%	10,828
Jul 29, 2024	30.13	30.19	30.10	30.12	30.12	0.22%	11,367
Jul 26, 2024	30.01	30.15	30.00	30.06	30.06	0.60%	205,384
Jul 25, 2024	30.04	30.20	29.88	29.88	29.88	-0.24%	11,637
Jul 24, 2024	30.20	30.23	29.95	29.95	29.95	-1.72%	8,722
Jul 23, 2024	30.54	30.60	30.46	30.48	30.48	0.05%	40,885
Jul 22, 2024	30.30	30.54	30.30	30.46	30.46	0.64%	48,051
Jul 19, 2024	30.44	30.44	30.27	30.27	30.27	-0.51%	2,194
Jul 18, 2024	30.60	30.60	30.40	30.42	30.42	-0.51%	11,077
Jul 17, 2024	30.65	30.67	30.55	30.58	30.58	-0.84%	7,158
Jul 16, 2024	30.79	30.86	30.78	30.84	30.84	0.39%	5,661
Jul 15, 2024	30.79	30.85	30.70	30.72	30.72	0.09%	20,945
Jul 12, 2024	30.72	30.82	30.69	30.69	30.69	0.37%	6,579
Jul 11, 2024	30.78	30.78	30.55	30.58	30.58	-0.46%	6,142
Jul 10, 2024	30.58	30.72	30.58	30.72	30.72	0.57%	4,295
Jul 9, 2024	30.59	30.59	30.53	30.54	30.54	-	11,468
Jul 8, 2024	30.50	30.54	30.47	30.54	30.54	0.18%	7,617
Jul 5, 2024	30.35	30.49	30.35	30.49	30.49	0.40%	9,836
Jul 3, 2024	30.26	30.37	30.26	30.36	30.36	0.40%	64,974
Jul 2, 2024	30.06	30.26	30.06	30.24	30.24	0.28%	624,068