EAOA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	45.23	45.23	45.23	45.23	45.23	0.31%	46
Jul 9, 2026	45.09	45.09	45.09	45.09	45.09	0.66%	201
Jul 8, 2026	44.48	44.80	44.48	44.80	44.80	-0.26%	1,042
Jul 7, 2026	44.99	44.99	44.91	44.91	44.91	-0.78%	1,018
Jul 6, 2026	45.04	45.29	45.04	45.27	45.27	0.92%	4,941
Jul 2, 2026	44.85	44.85	44.85	44.85	44.85	-0.05%	39
Jul 1, 2026	45.26	45.26	45.16	45.16	44.88	-0.58%	2,519
Jun 30, 2026	45.42	45.42	45.42	45.42	45.14	0.63%	175
Jun 29, 2026	45.10	45.14	45.10	45.14	44.86	0.73%	442
Jun 26, 2026	44.78	44.91	44.74	44.81	44.53	-0.07%	6,604
Jun 25, 2026	45.29	45.29	44.85	44.85	44.56	0.34%	403
Jun 24, 2026	44.70	44.70	44.70	44.70	44.41	-0.06%	106
Jun 23, 2026	44.80	44.80	44.67	44.72	44.44	-1.52%	523
Jun 22, 2026	45.53	45.54	45.41	45.41	45.13	-0.16%	2,865
Jun 18, 2026	45.40	45.49	45.40	45.49	45.20	1.11%	2,381
Jun 17, 2026	45.49	45.49	44.98	44.98	44.70	-0.85%	627
Jun 16, 2026	45.64	45.64	45.35	45.37	45.08	-0.33%	2,610
Jun 15, 2026	45.40	45.71	45.40	45.52	45.24	1.26%	3,872
Jun 12, 2026	44.91	44.99	44.91	44.96	44.67	0.36%	1,313
Jun 11, 2026	44.68	44.79	44.68	44.79	44.51	1.99%	163
Jun 10, 2026	43.90	43.92	43.90	43.92	43.65	-1.15%	285
Jun 9, 2026	44.94	44.94	44.44	44.44	44.16	-0.12%	324
Jun 8, 2026	44.66	44.66	44.48	44.49	44.21	0.42%	1,581
Jun 5, 2026	45.23	45.23	44.31	44.31	44.03	-2.56%	16,503
Jun 4, 2026	45.27	45.47	45.22	45.47	45.19	0.30%	933
Jun 3, 2026	45.41	45.41	45.29	45.34	45.05	-0.71%	464
Jun 2, 2026	45.61	45.66	45.58	45.66	45.37	0.38%	9,218
Jun 1, 2026	45.49	45.49	45.49	45.49	45.20	0.33%	46
May 29, 2026	45.40	45.40	45.34	45.34	45.05	0.20%	453
May 28, 2026	45.16	45.25	45.16	45.25	44.96	0.42%	396
May 27, 2026	45.03	45.06	45.03	45.06	44.78	-0.09%	442
May 26, 2026	45.05	45.10	45.02	45.10	44.81	1.02%	982
May 22, 2026	44.74	44.74	44.64	44.64	44.36	0.26%	518
May 21, 2026	44.33	44.52	44.33	44.52	44.24	0.29%	448
May 20, 2026	44.25	44.39	44.25	44.39	44.11	1.24%	508
May 19, 2026	43.91	44.00	43.85	43.85	43.57	-0.66%	538
May 18, 2026	44.09	44.20	44.05	44.14	43.86	0.12%	795
May 15, 2026	44.40	44.40	44.08	44.08	43.81	-1.44%	205
May 14, 2026	44.76	44.78	44.63	44.73	44.45	0.46%	2,688
May 13, 2026	44.23	44.53	44.23	44.53	44.25	0.55%	439
May 12, 2026	44.25	44.28	44.22	44.28	44.00	-0.60%	6,039
May 11, 2026	44.54	44.59	44.54	44.55	44.27	0.03%	467
May 8, 2026	44.45	44.54	44.45	44.54	44.26	0.82%	1,390
May 7, 2026	44.48	44.53	44.17	44.17	43.90	-0.81%	841
May 6, 2026	44.33	44.53	44.33	44.53	44.25	1.64%	728
May 5, 2026	43.65	43.82	43.57	43.82	43.54	0.87%	6,695
May 4, 2026	43.41	43.44	43.41	43.44	43.17	-0.45%	610
May 1, 2026	43.70	43.87	43.64	43.64	43.36	0.14%	6,822
Apr 30, 2026	43.20	43.62	43.20	43.58	43.30	1.22%	3,430
Apr 29, 2026	43.10	43.10	43.01	43.05	42.78	-0.26%	758