EAOA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	41.14	41.15	41.13	41.13	-	0.26%	712
Mar 12, 2026	41.16	41.20	41.02	41.02	41.02	-1.52%	2,263
Mar 11, 2026	41.64	41.65	41.54	41.65	41.65	-0.09%	4,258
Mar 10, 2026	41.67	41.69	41.67	41.69	41.69	-0.17%	524
Mar 9, 2026	41.28	41.76	41.28	41.76	41.76	0.83%	5,801
Mar 6, 2026	41.51	41.51	41.42	41.42	41.42	-0.95%	1,910
Mar 5, 2026	42.06	42.06	41.72	41.81	41.81	-1.07%	952
Mar 4, 2026	42.24	42.28	42.24	42.27	42.27	0.78%	572
Mar 3, 2026	41.84	42.02	41.84	41.94	41.94	-1.53%	1,414
Mar 2, 2026	42.44	42.59	42.39	42.59	42.59	-0.52%	1,592
Feb 27, 2026	42.77	42.81	42.75	42.81	42.81	-0.33%	1,192
Feb 26, 2026	42.97	42.97	42.95	42.95	42.95	-0.30%	969
Feb 25, 2026	43.08	43.08	43.08	43.08	43.08	0.70%	130
Feb 24, 2026	42.78	42.78	42.78	42.78	42.78	0.66%	1,082
Feb 23, 2026	42.53	42.55	42.41	42.50	42.50	-0.79%	13,705
Feb 20, 2026	42.36	42.84	42.36	42.84	42.84	0.66%	2,214
Feb 19, 2026	42.53	42.58	42.45	42.56	42.56	-0.27%	4,577
Feb 18, 2026	42.44	42.67	42.44	42.67	42.67	0.42%	797
Feb 17, 2026	42.30	42.56	42.30	42.49	42.49	0.01%	761
Feb 13, 2026	42.26	42.64	42.26	42.49	42.49	0.27%	4,734
Feb 12, 2026	42.85	42.97	42.35	42.38	42.38	-1.13%	4,103
Feb 11, 2026	42.89	42.95	42.86	42.86	42.86	0.22%	2,015
Feb 10, 2026	42.88	42.92	42.77	42.77	42.77	-0.12%	2,125
Feb 9, 2026	42.84	42.84	42.82	42.82	42.82	0.59%	1,577
Feb 6, 2026	42.51	42.57	42.49	42.57	42.57	1.89%	1,084
Feb 5, 2026	41.76	41.90	41.76	41.78	41.78	-0.87%	988
Feb 4, 2026	42.29	42.29	42.15	42.15	42.15	-0.35%	882
Feb 3, 2026	42.15	42.30	42.15	42.30	42.29	-0.51%	362
Feb 2, 2026	42.40	42.51	42.40	42.51	42.51	0.41%	749
Jan 30, 2026	42.33	42.35	42.33	42.34	42.34	-0.61%	875
Jan 29, 2026	42.41	42.60	42.27	42.60	42.60	-0.10%	967
Jan 28, 2026	42.72	42.72	42.57	42.64	42.64	-0.12%	2,486
Jan 27, 2026	42.64	42.69	42.64	42.69	42.69	0.63%	264
Jan 26, 2026	42.20	42.49	42.20	42.43	42.43	0.43%	4,902
Jan 23, 2026	42.24	42.24	42.24	42.24	42.24	0.08%	136
Jan 22, 2026	42.15	42.21	42.15	42.21	42.21	0.52%	196
Jan 21, 2026	41.77	42.12	41.70	41.99	41.99	1.11%	2,067
Jan 20, 2026	41.87	41.88	41.53	41.53	41.53	-1.63%	4,847
Jan 16, 2026	42.25	42.25	42.19	42.22	42.22	-0.03%	6,617
Jan 15, 2026	42.37	42.37	42.23	42.23	42.23	0.22%	4,151
Jan 14, 2026	42.05	42.14	42.05	42.14	42.14	-0.12%	1,316
Jan 13, 2026	42.45	42.45	42.19	42.19	42.19	-0.31%	367
Jan 12, 2026	42.24	42.32	42.24	42.32	42.32	0.28%	511
Jan 9, 2026	42.00	42.21	42.00	42.20	42.20	0.58%	1,040
Jan 8, 2026	41.98	41.98	41.90	41.96	41.95	-0.05%	2,207
Jan 7, 2026	41.91	42.09	41.91	41.98	41.98	-0.26%	1,409
Jan 6, 2026	43.23	43.23	41.97	42.09	42.09	0.48%	4,664
Jan 5, 2026	41.81	41.89	41.72	41.89	41.89	0.85%	908
Jan 2, 2026	41.51	41.53	41.48	41.53	41.53	0.36%	577
Dec 31, 2025	41.52	41.52	41.38	41.38	41.38	-0.56%	1,182