EALT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2025	32.86	32.92	32.77	32.92	32.92	0.57%	47,647
Jan 17, 2025	32.74	32.79	32.69	32.73	32.73	0.48%	19,859
Jan 16, 2025	32.57	32.61	32.49	32.57	32.57	0.06%	13,963
Jan 15, 2025	32.48	32.57	32.43	32.55	32.55	1.34%	24,807
Jan 14, 2025	32.16	32.22	32.02	32.12	32.12	-0.03%	22,876
Jan 13, 2025	31.86	32.13	31.86	32.13	32.13	0.03%	10,873
Jan 10, 2025	32.30	32.30	32.01	32.12	32.12	-1.05%	98,035
Jan 8, 2025	32.40	32.46	32.28	32.46	32.46	0.22%	73,197
Jan 7, 2025	32.57	32.57	32.31	32.39	32.39	-0.55%	14,315
Jan 6, 2025	32.66	32.71	32.57	32.57	32.57	0.12%	59,432
Jan 3, 2025	32.42	32.53	32.35	32.53	32.53	1.01%	71,190
Jan 2, 2025	32.42	32.46	32.10	32.20	32.20	-0.12%	128,693
Dec 31, 2024	32.49	32.49	32.20	32.24	32.24	-0.64%	37,096
Dec 30, 2024	32.26	32.57	32.24	32.45	32.45	-0.82%	84,548
Dec 27, 2024	32.81	32.81	32.52	32.72	32.72	-1.20%	9,192
Dec 26, 2024	33.04	33.17	33.02	33.12	33.12	0.14%	21,289
Dec 24, 2024	32.89	33.07	32.89	33.07	33.07	0.95%	13,497
Dec 23, 2024	32.62	32.78	32.41	32.76	32.76	0.74%	20,219
Dec 20, 2024	32.07	32.82	32.07	32.52	32.52	0.99%	13,273
Dec 19, 2024	32.44	32.50	32.20	32.20	32.20	-0.40%	11,597
Dec 18, 2024	33.13	33.19	32.33	32.33	32.33	-2.24%	12,811
Dec 17, 2024	33.05	33.15	33.04	33.07	33.07	-0.48%	25,601
Dec 16, 2024	33.12	33.27	33.12	33.23	33.23	0.36%	13,643
Dec 13, 2024	33.19	33.21	33.00	33.11	33.11	0.03%	20,588
Dec 12, 2024	33.17	33.19	33.10	33.10	33.10	-0.25%	7,455
Dec 11, 2024	33.13	33.24	33.11	33.18	33.18	0.57%	11,264
Dec 10, 2024	33.09	33.09	32.97	33.00	33.00	-0.08%	6,207
Dec 9, 2024	33.18	33.20	33.02	33.02	33.02	-0.39%	13,220
Dec 6, 2024	33.20	33.20	33.11	33.15	33.15	0.15%	30,067
Dec 5, 2024	33.14	33.16	33.07	33.10	33.10	-0.07%	9,103
Dec 4, 2024	33.09	33.13	33.02	33.13	33.13	0.36%	17,058
Dec 3, 2024	32.95	33.05	32.91	33.01	33.01	0.08%	27,888
Dec 2, 2024	32.97	33.02	32.91	32.98	32.98	0.12%	44,070
Nov 29, 2024	32.99	32.99	32.85	32.94	32.94	0.47%	2,688
Nov 27, 2024	32.84	32.84	32.71	32.79	32.79	-0.18%	11,336
Nov 26, 2024	32.77	32.88	32.74	32.85	32.85	0.43%	31,084
Nov 25, 2024	32.77	32.77	32.63	32.71	32.71	0.28%	320,379
Nov 22, 2024	32.48	32.64	32.48	32.62	32.62	0.30%	16,334
Nov 21, 2024	32.53	32.56	32.29	32.52	32.52	0.48%	11,718
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