EAOA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	36.81	36.81	36.81	36.81	36.81	-1.08%	82
Feb 20, 2025	37.16	37.21	37.16	37.21	37.21	-0.06%	524
Feb 19, 2025	37.14	37.23	37.14	37.23	37.23	-0.16%	1,774
Feb 18, 2025	37.31	37.31	37.25	37.29	37.29	0.27%	4,036
Feb 14, 2025	37.19	37.19	37.17	37.19	37.19	0.13%	1,111
Feb 13, 2025	36.96	37.14	36.96	37.14	37.14	1.01%	1,001
Feb 12, 2025	36.64	36.77	36.61	36.77	36.77	-0.21%	1,567
Feb 11, 2025	36.81	36.85	36.81	36.85	36.85	-0.09%	1,476
Feb 10, 2025	36.88	36.88	36.88	36.88	36.88	0.59%	397
Feb 7, 2025	36.79	36.79	36.66	36.66	36.66	-0.76%	2,185
Feb 6, 2025	36.94	36.94	36.94	36.94	36.94	0.19%	164
Feb 5, 2025	36.74	36.87	36.74	36.87	36.87	0.48%	386
Feb 4, 2025	36.70	36.70	36.70	36.70	36.70	0.79%	126
Feb 3, 2025	36.16	36.47	36.16	36.41	36.41	-0.71%	5,338
Jan 31, 2025	37.07	37.07	36.67	36.67	36.67	-0.54%	1,007
Jan 30, 2025	36.91	36.94	36.87	36.87	36.87	0.59%	8,704
Jan 29, 2025	36.74	36.74	36.65	36.65	36.65	-0.27%	220
Jan 28, 2025	36.58	36.75	36.58	36.75	36.75	0.59%	751
Jan 27, 2025	36.46	36.53	36.44	36.53	36.53	-0.96%	2,110
Jan 24, 2025	36.99	37.01	36.89	36.89	36.89	0.04%	1,310
Jan 23, 2025	36.79	36.88	36.79	36.88	36.88	0.32%	3,813
Jan 22, 2025	36.80	36.80	36.76	36.76	36.76	0.23%	1,059
Jan 21, 2025	36.43	36.68	36.43	36.68	36.68	1.03%	5,774
Jan 17, 2025	36.35	36.35	36.30	36.30	36.30	0.61%	1,329
Jan 16, 2025	36.02	36.15	36.02	36.08	36.08	0.10%	6,774
Jan 15, 2025	36.00	36.05	35.92	36.05	36.05	1.58%	2,453
Jan 14, 2025	35.57	35.57	35.33	35.48	35.48	0.27%	10,702
Jan 13, 2025	35.39	35.39	35.38	35.39	35.39	-0.01%	2,218
Jan 10, 2025	35.46	35.50	35.38	35.39	35.39	-1.44%	10,569
Jan 8, 2025	35.78	35.91	35.78	35.91	35.91	0.09%	1,208
Jan 7, 2025	36.37	36.37	35.88	35.88	35.88	-0.69%	1,163
Jan 6, 2025	36.32	36.38	36.13	36.13	36.13	0.44%	5,664
Jan 3, 2025	35.92	36.00	35.92	35.97	35.97	0.82%	1,351
Jan 2, 2025	35.99	35.99	35.68	35.68	35.68	-0.12%	1,038
Dec 31, 2024	35.70	35.72	35.70	35.72	35.72	-0.39%	384
Dec 30, 2024	35.68	35.94	35.68	35.86	35.86	-0.55%	3,930
Dec 27, 2024	36.00	36.06	36.00	36.06	36.06	-0.75%	632
Dec 26, 2024	36.23	36.33	36.23	36.33	36.33	0.15%	4,342
Dec 24, 2024	36.18	36.28	36.16	36.28	36.28	0.61%	2,313
Dec 23, 2024	35.94	36.06	35.80	36.06	36.06	0.50%	5,842
Dec 20, 2024	35.88	35.88	35.88	35.88	35.88	-0.10%	40
Dec 19, 2024	36.06	36.06	35.91	35.91	35.65	-0.27%	1,202
Dec 18, 2024	36.90	36.90	36.01	36.01	35.75	-2.31%	517
Dec 17, 2024	36.91	36.91	36.86	36.86	36.60	-0.35%	1,133
Dec 16, 2024	37.00	37.02	36.99	36.99	36.72	0.13%	6,502
Dec 13, 2024	36.93	36.94	36.88	36.94	36.68	-0.18%	10,916
Dec 12, 2024	37.01	37.01	37.01	37.01	36.74	-0.54%	237
Dec 11, 2024	37.21	37.21	37.21	37.21	36.94	0.56%	71
Dec 10, 2024	37.08	37.08	37.00	37.00	36.74	-0.53%	3,903
Dec 9, 2024	37.36	37.36	37.20	37.20	36.93	-0.27%	2,404
Dec 6, 2024	37.30	37.30	37.30	37.30	37.03	0.16%	71
Dec 5, 2024	37.35	37.35	37.24	37.24	36.97	-0.04%	430
Dec 4, 2024	37.12	37.25	37.12	37.25	36.99	0.50%	1,503
Dec 3, 2024	36.99	37.09	36.99	37.07	36.80	0.07%	2,469
Dec 2, 2024	37.05	37.05	37.05	37.05	36.78	0.19%	272
Nov 29, 2024	36.98	36.98	36.98	36.98	36.71	0.65%	8
Nov 27, 2024	36.74	36.74	36.74	36.74	36.47	-0.10%	114
Nov 26, 2024	36.75	36.77	36.75	36.77	36.51	0.08%	682
Nov 25, 2024	36.75	36.75	36.75	36.75	36.48	0.51%	212
Nov 22, 2024	36.53	36.57	36.52	36.56	36.30	0.32%	925
Nov 21, 2024	36.38	36.44	36.38	36.44	36.18	0.49%	237
Nov 20, 2024	36.13	36.26	36.13	36.26	36.00	-0.04%	218
Nov 19, 2024	36.28	36.28	36.28	36.28	36.02	0.13%	228
Nov 18, 2024	36.12	36.23	36.12	36.23	35.97	0.46%	474
Nov 15, 2024	36.08	36.08	36.07	36.07	35.81	-0.75%	299
Nov 14, 2024	36.51	36.51	36.34	36.34	36.08	-0.47%	865
Nov 13, 2024	36.52	36.61	36.51	36.51	36.25	-0.10%	7,102
Nov 12, 2024	36.62	36.62	36.52	36.55	36.29	-0.74%	10,843
Nov 11, 2024	36.80	36.87	36.77	36.82	36.56	0.01%	5,969
Nov 8, 2024	36.79	36.86	36.79	36.82	36.56	-0.14%	2,751
Nov 7, 2024	36.54	36.87	36.54	36.87	36.61	1.07%	3,642
Nov 6, 2024	36.37	36.48	36.37	36.48	36.22	1.01%	5,319
Nov 5, 2024	36.10	36.12	36.10	36.12	35.86	1.01%	1,375
Nov 4, 2024	35.75	35.75	35.75	35.75	35.50	0.03%	182
Nov 1, 2024	35.93	35.93	35.74	35.74	35.49	0.18%	694
Oct 31, 2024	35.80	35.80	35.67	35.68	35.42	-1.16%	4,112
Oct 30, 2024	36.20	36.20	36.10	36.10	35.84	-0.34%	491
Oct 29, 2024	36.06	36.22	36.06	36.22	35.96	-0.02%	340
Oct 28, 2024	36.36	36.36	36.23	36.23	35.97	0.40%	1,329
Oct 25, 2024	36.36	36.36	36.09	36.09	35.83	-0.18%	397
Oct 24, 2024	36.11	36.15	36.11	36.15	35.89	0.25%	395
Oct 23, 2024	35.98	36.06	35.98	36.06	35.80	-0.80%	516
Oct 22, 2024	36.35	36.35	36.35	36.35	36.09	-0.22%	170
Oct 21, 2024	36.60	36.60	36.43	36.43	36.17	-0.54%	7,470
Oct 18, 2024	36.63	36.63	36.63	36.63	36.37	0.38%	53
Oct 17, 2024	36.58	36.58	36.47	36.49	36.23	-0.11%	3,900
Oct 16, 2024	36.51	36.55	36.50	36.53	36.27	0.40%	855
Oct 15, 2024	36.38	36.38	36.38	36.38	36.12	-0.78%	93
Oct 14, 2024	36.61	36.67	36.55	36.67	36.41	0.40%	4,086
Oct 11, 2024	36.52	36.52	36.52	36.52	36.26	0.54%	123
Oct 10, 2024	36.28	36.33	36.28	36.33	36.07	-0.15%	385
Oct 9, 2024	36.22	36.40	36.20	36.38	36.12	0.28%	28,452
Oct 8, 2024	36.18	36.28	36.17	36.28	36.02	0.35%	2,096
Oct 7, 2024	36.31	36.31	36.15	36.15	35.89	-0.60%	2,099
Oct 4, 2024	36.44	36.44	36.31	36.37	36.11	0.60%	650
Oct 3, 2024	36.22	36.24	36.16	36.16	35.90	-0.51%	473
Oct 2, 2024	36.34	36.34	36.34	36.34	36.08	-0.26%	154
Oct 1, 2024	36.43	36.44	36.42	36.44	36.04	-0.57%	1,275
Sep 30, 2024	36.65	36.65	36.65	36.65	36.25	-0.01%	197
Sep 27, 2024	36.81	36.81	36.65	36.65	36.25	-0.13%	1,101