EAOA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	45.92	45.92	45.88	45.88	45.88	-0.02%	1,061
Aug 11, 2026	45.87	45.91	45.86	45.89	45.89	0.01%	7,422
Aug 10, 2026	46.12	46.12	45.89	45.89	45.89	-0.26%	216
Aug 7, 2026	46.01	46.01	46.01	46.01	46.01	0.63%	61
Aug 6, 2026	45.68	45.75	45.66	45.72	45.72	-0.33%	1,802
Aug 5, 2026	45.85	46.04	45.85	45.87	45.87	-0.07%	5,191
Aug 4, 2026	45.60	45.91	45.60	45.91	45.91	1.55%	469
Aug 3, 2026	45.00	45.20	45.00	45.20	45.20	0.86%	401
Jul 31, 2026	44.43	44.82	44.40	44.82	44.82	0.37%	3,124
Jul 30, 2026	44.66	44.66	44.66	44.66	44.66	1.71%	116
Jul 29, 2026	43.91	43.91	43.91	43.91	43.91	-1.22%	261
Jul 28, 2026	44.18	44.47	44.18	44.45	44.45	-	883
Jul 27, 2026	44.45	44.45	44.45	44.45	44.45	0.22%	176
Jul 24, 2026	44.35	44.35	44.35	44.35	44.35	-0.01%	57
Jul 23, 2026	44.38	44.38	44.35	44.35	44.35	-1.01%	151
Jul 22, 2026	44.86	44.86	44.81	44.81	44.81	-0.07%	226
Jul 21, 2026	44.84	44.84	44.84	44.84	44.84	0.92%	200
Jul 20, 2026	44.43	44.43	44.43	44.43	44.43	-0.35%	84
Jul 17, 2026	44.74	44.74	44.59	44.59	44.59	-0.60%	261
Jul 16, 2026	44.93	44.93	44.86	44.86	44.86	-0.65%	450
Jul 15, 2026	45.06	45.15	45.06	45.15	45.15	0.23%	2,754
Jul 14, 2026	44.84	45.04	44.84	45.04	45.04	0.58%	2,328
Jul 13, 2026	44.94	44.94	44.78	44.78	44.78	-0.98%	747
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