EAOA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	40.72	40.99	40.72	40.99	40.99	0.05%	1,150
Nov 6, 2025	41.29	41.38	40.97	40.97	40.97	-0.67%	14,809
Nov 5, 2025	41.34	41.43	41.25	41.25	41.25	0.41%	5,528
Nov 4, 2025	41.20	41.20	41.08	41.08	41.08	-1.01%	2,760
Nov 3, 2025	41.49	41.49	41.49	41.49	41.49	0.08%	93
Oct 31, 2025	41.47	41.47	41.46	41.46	41.46	0.21%	715
Oct 30, 2025	41.57	41.57	41.37	41.37	41.37	-0.65%	390
Oct 29, 2025	41.84	41.84	41.64	41.64	41.64	-0.28%	2,329
Oct 28, 2025	41.76	41.76	41.76	41.76	41.76	0.12%	192
Oct 27, 2025	41.61	41.71	41.61	41.71	41.71	0.89%	213
Oct 24, 2025	41.34	41.34	41.34	41.34	41.34	0.58%	10
Oct 23, 2025	41.00	41.10	41.00	41.10	41.10	0.54%	1,330
Oct 22, 2025	40.88	40.88	40.88	40.88	40.88	-0.50%	57
Oct 21, 2025	41.16	41.16	41.09	41.09	41.09	-0.11%	196
Oct 20, 2025	41.11	41.13	41.11	41.13	41.13	0.93%	522
Oct 17, 2025	40.50	40.75	40.50	40.75	40.75	0.30%	11,157
Oct 16, 2025	40.63	40.63	40.63	40.63	40.63	-0.16%	41
Oct 15, 2025	40.50	40.71	40.50	40.70	40.70	0.40%	2,388
Oct 14, 2025	40.54	40.54	40.54	40.54	40.54	-0.02%	396
Oct 13, 2025	40.54	40.54	40.54	40.54	40.54	1.31%	84
Oct 10, 2025	40.29	40.29	40.02	40.02	40.02	-2.09%	247
Oct 9, 2025	40.87	40.87	40.87	40.87	40.87	-0.45%	119
Oct 8, 2025	41.04	41.06	41.04	41.06	41.06	0.51%	813
Oct 7, 2025	41.07	41.07	40.85	40.85	40.85	-0.52%	963
Oct 6, 2025	41.08	41.08	41.06	41.06	41.06	0.25%	335
Oct 3, 2025	41.06	41.06	40.96	40.96	40.96	0.16%	868
Oct 2, 2025	40.91	40.91	40.89	40.89	40.89	-0.12%	409
Oct 1, 2025	40.94	40.94	40.94	40.94	40.82	0.40%	47
Sep 30, 2025	40.78	40.78	40.78	40.78	40.65	0.38%	268
Sep 29, 2025	40.63	40.63	40.63	40.63	40.50	0.33%	434
Sep 26, 2025	40.42	40.49	40.42	40.49	40.37	0.47%	1,458
Sep 25, 2025	40.30	40.30	40.30	40.30	40.18	-0.48%	71
Sep 24, 2025	40.73	40.73	40.50	40.50	40.37	-0.35%	2,020
Sep 23, 2025	40.64	40.64	40.64	40.64	40.51	-0.34%	321
Sep 22, 2025	40.71	40.78	40.71	40.78	40.65	0.35%	1,066
Sep 19, 2025	40.71	40.71	40.63	40.63	40.51	0.10%	1,113
Sep 18, 2025	40.57	40.64	40.57	40.59	40.47	0.43%	2,102
Sep 17, 2025	40.55	40.55	40.42	40.42	40.29	-0.14%	7,234
Sep 16, 2025	40.46	40.53	40.39	40.48	40.35	0.01%	1,003
Sep 15, 2025	40.45	40.49	40.45	40.47	40.35	0.50%	701
Sep 12, 2025	40.28	40.31	40.27	40.27	40.15	-0.27%	1,092
Sep 11, 2025	40.23	40.38	40.22	40.38	40.25	0.87%	1,459
Sep 10, 2025	40.15	40.15	40.01	40.03	39.91	0.24%	938
Sep 9, 2025	39.82	39.93	39.82	39.93	39.81	0.12%	328
Sep 8, 2025	39.81	39.89	39.81	39.89	39.76	0.43%	1,553
Sep 5, 2025	39.68	39.71	39.68	39.71	39.59	0.16%	415
Sep 4, 2025	39.45	39.65	39.45	39.65	39.53	0.68%	183
Sep 3, 2025	39.38	39.38	39.38	39.38	39.26	0.32%	25
Sep 2, 2025	39.16	39.26	39.16	39.26	39.14	-0.60%	2,196
Aug 29, 2025	39.69	39.69	39.49	39.49	39.37	-0.58%	250