EAOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	29.69	29.69	29.69	29.69	29.69	-0.53%	10
Apr 1, 2026	29.93	29.93	29.85	29.85	29.67	0.38%	391
Mar 31, 2026	29.74	29.74	29.74	29.74	29.55	1.38%	4
Mar 30, 2026	29.49	29.49	29.33	29.33	29.15	0.19%	649
Mar 27, 2026	29.25	29.28	29.25	29.27	29.09	-0.59%	716
Mar 26, 2026	29.45	29.45	29.45	29.45	29.27	-1.12%	137
Mar 25, 2026	29.78	29.78	29.78	29.78	29.60	0.56%	98
Mar 24, 2026	29.62	29.62	29.62	29.62	29.44	-0.40%	11
Mar 23, 2026	29.78	29.78	29.73	29.73	29.55	0.91%	511
Mar 20, 2026	29.50	29.50	29.47	29.47	29.29	-1.32%	182
Mar 19, 2026	29.74	29.86	29.74	29.86	29.68	-	702
Mar 18, 2026	29.86	29.86	29.86	29.86	29.68	-0.81%	94
Mar 17, 2026	30.10	30.13	29.87	30.11	29.92	0.29%	20,722
Mar 16, 2026	30.07	30.07	30.02	30.02	29.84	0.78%	297
Mar 13, 2026	29.88	29.88	29.79	29.79	29.61	-0.38%	571
Mar 12, 2026	29.90	29.90	29.90	29.90	29.72	-0.93%	91
Mar 11, 2026	30.16	30.18	30.16	30.18	30.00	-0.31%	220
Mar 10, 2026	30.27	30.27	30.27	30.27	30.09	-0.20%	60
Mar 9, 2026	30.33	30.33	30.33	30.33	30.15	0.52%	108
Mar 6, 2026	30.17	30.17	30.17	30.17	29.99	-0.54%	23
Mar 5, 2026	30.34	30.34	30.34	30.34	30.15	-0.68%	28
Mar 4, 2026	30.52	30.57	30.52	30.55	30.36	0.38%	857
Mar 3, 2026	30.43	30.43	30.43	30.43	30.25	-0.86%	234
Mar 2, 2026	30.70	30.70	30.70	30.70	30.51	-0.43%	67
Feb 27, 2026	30.83	30.83	30.83	30.83	30.64	-0.06%	133
Feb 26, 2026	30.85	30.85	30.85	30.85	30.66	-0.07%	296
Feb 25, 2026	30.87	30.87	30.87	30.87	30.68	0.32%	67
Feb 24, 2026	30.59	30.77	30.59	30.77	30.58	0.35%	926
Feb 23, 2026	30.67	30.67	30.66	30.66	30.48	-0.36%	437
Feb 20, 2026	30.68	30.77	30.68	30.77	30.59	0.37%	522
Feb 19, 2026	30.64	30.66	30.64	30.66	30.47	-0.12%	559
Feb 18, 2026	30.68	30.76	30.68	30.70	30.51	0.15%	1,450
Feb 17, 2026	30.76	30.76	30.63	30.65	30.46	0.02%	564
Feb 13, 2026	30.69	30.70	30.64	30.64	30.46	0.25%	320
Feb 12, 2026	30.62	30.62	30.57	30.57	30.38	-0.33%	483
Feb 11, 2026	30.80	30.80	30.67	30.67	30.48	0.02%	834
Feb 10, 2026	30.72	30.72	30.66	30.66	30.48	0.11%	2,143
Feb 9, 2026	30.61	30.65	30.61	30.63	30.44	0.30%	1,764
Feb 6, 2026	30.39	30.54	30.37	30.54	30.35	0.89%	3,580
Feb 5, 2026	30.36	30.36	30.25	30.27	30.09	-0.15%	1,438
Feb 4, 2026	30.50	30.50	30.32	30.32	30.13	-0.24%	3,476
Feb 3, 2026	30.43	30.43	30.35	30.39	30.21	-0.23%	996
Feb 2, 2026	30.44	30.52	30.42	30.46	30.27	0.15%	6,291
Jan 30, 2026	30.41	30.41	30.41	30.41	30.23	-0.31%	101
Jan 29, 2026	30.48	30.51	30.48	30.51	30.32	-0.01%	126
Jan 28, 2026	30.51	30.51	30.51	30.51	30.32	-0.13%	116
Jan 27, 2026	30.55	30.55	30.55	30.55	30.36	0.28%	3
Jan 26, 2026	30.47	30.57	30.47	30.47	30.28	0.29%	5,444
Jan 23, 2026	30.38	30.38	30.38	30.38	30.19	0.09%	48
Jan 22, 2026	30.33	30.35	30.32	30.35	30.17	0.28%	904