EAOA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2025	34.37	34.37	34.23	34.23	34.23	0.11%	2,726
Apr 14, 2025	34.41	34.41	34.18	34.19	34.19	0.97%	1,039
Apr 11, 2025	33.36	33.86	33.28	33.86	33.86	1.46%	13,570
Apr 10, 2025	33.67	33.67	33.37	33.37	33.37	-2.16%	269
Apr 9, 2025	32.05	34.19	32.05	34.11	34.11	6.53%	2,946
Apr 8, 2025	33.31	33.31	31.90	32.02	32.02	-1.39%	3,819
Apr 7, 2025	32.34	33.01	32.34	32.47	32.47	-1.10%	1,731
Apr 4, 2025	33.30	33.30	32.83	32.83	32.83	-4.73%	1,179
Apr 3, 2025	34.73	34.73	34.46	34.46	34.46	-3.12%	12,423
Apr 2, 2025	35.26	35.57	35.26	35.57	35.57	0.14%	1,012
Apr 1, 2025	35.42	35.57	35.26	35.52	35.40	0.37%	9,414
Mar 31, 2025	35.02	35.39	35.02	35.39	35.27	0.22%	5,103
Mar 28, 2025	35.35	35.35	35.31	35.31	35.19	-1.37%	983
Mar 27, 2025	35.80	35.80	35.80	35.80	35.68	-0.16%	251
Mar 26, 2025	36.05	36.07	35.85	35.86	35.74	-0.80%	12,155
Mar 25, 2025	36.17	36.22	36.15	36.15	36.03	0.05%	7,075
Mar 24, 2025	36.07	36.13	36.03	36.13	36.01	1.01%	4,052
Mar 21, 2025	35.77	35.77	35.77	35.77	35.65	-0.16%	113
Mar 20, 2025	35.83	35.83	35.83	35.83	35.71	-0.33%	127
Mar 19, 2025	35.73	36.02	35.72	35.95	35.83	0.73%	1,890
Mar 18, 2025	35.67	35.69	35.60	35.69	35.57	-0.53%	884
Mar 17, 2025	35.76	35.88	35.76	35.88	35.76	0.68%	341
Mar 14, 2025	35.37	35.64	35.37	35.64	35.52	1.69%	1,017
Mar 13, 2025	35.20	35.20	35.02	35.05	34.93	-0.94%	1,634
Mar 12, 2025	35.41	35.42	35.26	35.38	35.26	0.29%	2,869
Mar 11, 2025	35.19	35.39	35.11	35.28	35.16	-0.34%	12,211
Mar 10, 2025	35.76	35.76	35.36	35.40	35.28	-2.08%	8,990
Mar 7, 2025	35.74	36.15	35.69	36.15	36.03	0.56%	1,533
Mar 6, 2025	35.98	35.98	35.89	35.95	35.83	-1.31%	2,515
Mar 5, 2025	36.18	36.43	36.18	36.43	36.31	1.17%	584
Mar 4, 2025	35.96	36.01	35.96	36.01	35.89	-0.57%	261
Mar 3, 2025	36.81	36.81	36.22	36.22	36.10	-0.89%	1,514