EAOA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	38.37	38.44	38.24	38.33	38.33	0.28%	3,393
Jun 26, 2025	38.12	38.22	38.07	38.22	38.22	0.81%	1,710
Jun 25, 2025	37.89	37.92	37.89	37.92	37.92	-0.14%	157
Jun 24, 2025	37.79	37.97	37.79	37.97	37.97	1.09%	703
Jun 23, 2025	37.56	37.56	37.56	37.56	37.56	0.77%	397
Jun 20, 2025	37.56	37.56	37.26	37.27	37.27	-0.30%	835
Jun 18, 2025	37.39	37.39	37.39	37.39	37.39	0.05%	106
Jun 17, 2025	37.41	37.41	37.37	37.37	37.37	-0.67%	556
Jun 16, 2025	37.72	37.72	37.62	37.62	37.62	0.70%	1,821
Jun 13, 2025	37.52	37.52	37.36	37.36	37.36	-1.13%	627
Jun 12, 2025	37.79	37.79	37.79	37.79	37.79	0.39%	83
Jun 11, 2025	37.67	37.67	37.64	37.64	37.64	-0.05%	336
Jun 10, 2025	37.60	37.66	37.60	37.66	37.66	0.30%	6,897
Jun 9, 2025	37.51	37.55	37.51	37.55	37.55	0.23%	219
Jun 6, 2025	37.49	37.49	37.41	37.46	37.46	0.51%	5,745
Jun 5, 2025	37.48	37.48	37.27	37.27	37.27	-0.30%	166
Jun 4, 2025	37.43	37.43	37.38	37.38	37.38	0.32%	174
Jun 3, 2025	37.25	37.26	37.25	37.26	37.26	0.35%	780
Jun 2, 2025	36.97	37.13	36.97	37.13	37.13	0.32%	409
May 30, 2025	36.83	37.01	36.78	37.01	37.01	-	2,775
May 29, 2025	36.96	37.01	36.96	37.01	37.01	0.39%	247
May 28, 2025	36.96	36.98	36.87	36.87	36.87	-0.60%	1,241
May 27, 2025	36.96	37.09	36.96	37.09	37.09	1.53%	452
May 23, 2025	36.50	36.61	36.50	36.53	36.53	-0.37%	5,341
May 22, 2025	36.60	36.67	36.60	36.67	36.67	-0.04%	547
May 21, 2025	37.06	37.06	36.68	36.68	36.68	-1.18%	18,385
May 20, 2025	37.04	37.12	37.04	37.12	37.12	-0.22%	1,050
May 19, 2025	36.93	37.20	36.92	37.20	37.20	0.33%	1,880
May 16, 2025	37.04	37.08	37.04	37.08	37.08	0.49%	477
May 15, 2025	36.77	36.90	36.77	36.90	36.90	0.50%	329
May 14, 2025	36.73	36.73	36.65	36.71	36.71	-0.12%	1,428
May 13, 2025	36.51	36.77	36.51	36.76	36.76	0.53%	635
May 12, 2025	36.44	36.56	36.44	36.56	36.56	2.00%	1,617
May 9, 2025	35.84	35.84	35.84	35.84	35.84	0.10%	20
May 8, 2025	35.86	35.86	35.81	35.81	35.81	0.25%	211
May 7, 2025	35.72	35.72	35.72	35.72	35.72	0.07%	261
May 6, 2025	35.74	35.74	35.69	35.69	35.69	-0.45%	299
May 5, 2025	35.95	35.95	35.85	35.85	35.85	-0.16%	388
May 2, 2025	35.93	35.99	35.83	35.91	35.91	1.25%	5,638
May 1, 2025	35.61	35.61	35.47	35.47	35.47	0.17%	745
Apr 30, 2025	35.41	35.41	35.41	35.41	35.41	0.14%	43
Apr 29, 2025	35.32	35.36	35.18	35.36	35.36	0.41%	534
Apr 28, 2025	35.21	35.21	35.21	35.21	35.21	0.31%	478
Apr 25, 2025	34.88	35.11	34.88	35.11	35.11	0.65%	2,004
Apr 24, 2025	34.83	34.89	34.83	34.88	34.88	1.35%	1,509
Apr 23, 2025	34.42	34.42	34.42	34.42	34.42	1.11%	73
Apr 22, 2025	34.04	34.04	34.04	34.04	34.04	1.88%	213
Apr 21, 2025	33.41	33.41	33.41	33.41	33.41	-1.46%	138
Apr 17, 2025	33.87	33.91	33.87	33.91	33.91	0.25%	476
Apr 16, 2025	33.82	33.82	33.82	33.82	33.82	-1.18%	413