EAOA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	45.37	45.50	45.37	45.42	45.42	-0.14%	687
Jun 18, 2026	45.40	45.49	45.40	45.49	45.49	1.11%	2,381
Jun 17, 2026	45.49	45.49	44.98	44.98	44.98	-0.85%	627
Jun 16, 2026	45.64	45.64	45.35	45.37	45.37	-0.33%	2,610
Jun 15, 2026	45.40	45.71	45.40	45.52	45.52	1.26%	3,872
Jun 12, 2026	44.91	44.99	44.91	44.96	44.95	0.36%	1,313
Jun 11, 2026	44.68	44.79	44.68	44.79	44.79	1.99%	163
Jun 10, 2026	43.90	43.92	43.90	43.92	43.92	-1.15%	285
Jun 9, 2026	44.94	44.94	44.44	44.44	44.43	-0.12%	324
Jun 8, 2026	44.66	44.66	44.48	44.49	44.49	0.42%	1,581
Jun 5, 2026	45.23	45.23	44.31	44.31	44.31	-2.56%	16,503
Jun 4, 2026	45.27	45.47	45.22	45.47	45.47	0.30%	933
Jun 3, 2026	45.41	45.41	45.29	45.34	45.34	-0.71%	464
Jun 2, 2026	45.61	45.66	45.58	45.66	45.66	0.38%	9,218
Jun 1, 2026	45.49	45.49	45.49	45.49	45.49	0.33%	46
May 29, 2026	45.40	45.40	45.34	45.34	45.34	0.20%	453
May 28, 2026	45.16	45.25	45.16	45.25	45.25	0.42%	396
May 27, 2026	45.03	45.06	45.03	45.06	45.06	-0.09%	442
May 26, 2026	45.05	45.10	45.02	45.10	45.10	1.02%	982
May 22, 2026	44.74	44.74	44.64	44.64	44.64	0.26%	518
May 21, 2026	44.33	44.52	44.33	44.52	44.52	0.29%	448
May 20, 2026	44.25	44.39	44.25	44.39	44.39	1.24%	508
May 19, 2026	43.91	44.00	43.85	43.85	43.85	-0.66%	538
May 18, 2026	44.09	44.20	44.05	44.14	44.14	0.12%	795
May 15, 2026	44.40	44.40	44.08	44.08	44.08	-1.44%	205
May 14, 2026	44.76	44.78	44.63	44.73	44.73	0.46%	2,688
May 13, 2026	44.23	44.53	44.23	44.53	44.53	0.55%	439
May 12, 2026	44.25	44.28	44.22	44.28	44.28	-0.60%	6,039
May 11, 2026	44.54	44.59	44.54	44.55	44.55	0.03%	467
May 8, 2026	44.45	44.54	44.45	44.54	44.54	0.82%	1,390
May 7, 2026	44.48	44.53	44.17	44.17	44.17	-0.81%	841
May 6, 2026	44.33	44.53	44.33	44.53	44.53	1.64%	728
May 5, 2026	43.65	43.82	43.57	43.82	43.82	0.87%	6,695
May 4, 2026	43.41	43.44	43.41	43.44	43.44	-0.45%	610
May 1, 2026	43.70	43.87	43.64	43.64	43.64	0.14%	6,822
Apr 30, 2026	43.20	43.62	43.20	43.58	43.58	1.22%	3,430
Apr 29, 2026	43.10	43.10	43.01	43.05	43.05	-0.26%	758
Apr 28, 2026	43.16	43.16	43.16	43.16	43.16	-0.49%	711
Apr 27, 2026	43.49	43.49	43.32	43.38	43.38	-	420
Apr 24, 2026	43.24	43.38	43.24	43.38	43.38	0.79%	2,095
Apr 23, 2026	43.21	43.25	43.04	43.04	43.04	-0.59%	8,433
Apr 22, 2026	43.29	43.29	43.22	43.29	43.29	0.70%	273
Apr 21, 2026	43.39	43.39	42.99	42.99	42.99	-0.83%	1,160
Apr 20, 2026	43.46	43.46	43.22	43.35	43.35	-0.25%	13,239
Apr 17, 2026	43.32	43.58	43.32	43.46	43.46	1.16%	1,760
Apr 16, 2026	43.14	43.14	42.80	42.96	42.96	0.12%	1,037
Apr 15, 2026	42.83	42.93	42.73	42.91	42.91	0.42%	11,201
Apr 14, 2026	42.51	42.74	42.51	42.73	42.73	0.96%	1,839
Apr 13, 2026	41.98	42.33	41.98	42.33	42.32	0.82%	478
Apr 10, 2026	42.30	42.30	41.93	41.98	41.98	-0.08%	10,121