EAOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	28.02	28.02	28.02	28.02	28.02	-0.34%	36
Feb 20, 2025	28.12	28.12	28.12	28.12	28.12	0.04%	100
Feb 19, 2025	28.11	28.11	28.11	28.11	28.11	0.05%	2
Feb 18, 2025	28.09	28.09	28.09	28.09	28.09	-0.09%	22
Feb 14, 2025	28.09	28.12	28.09	28.12	28.12	0.24%	405
Feb 13, 2025	28.05	28.05	28.05	28.05	28.05	0.79%	1
Feb 12, 2025	27.83	27.83	27.83	27.83	27.83	-0.37%	40
Feb 11, 2025	27.84	27.93	27.84	27.93	27.93	-0.08%	728
Feb 10, 2025	28.01	28.01	27.96	27.96	27.96	0.25%	104
Feb 7, 2025	27.89	27.89	27.89	27.89	27.89	-0.54%	166
Feb 6, 2025	28.00	28.04	28.00	28.04	28.04	0.06%	500
Feb 5, 2025	28.02	28.02	28.02	28.02	28.02	0.49%	-
Feb 4, 2025	27.88	27.88	27.88	27.88	27.88	0.43%	1,077
Feb 3, 2025	27.64	27.76	27.64	27.76	27.76	-0.20%	1,077
Jan 31, 2025	27.99	27.99	27.81	27.82	27.82	-0.39%	1,333
Jan 30, 2025	27.89	27.93	27.89	27.93	27.93	0.34%	401
Jan 29, 2025	27.87	27.87	27.78	27.83	27.83	-0.09%	2,720
Jan 28, 2025	27.81	27.86	27.81	27.86	27.86	0.25%	7,720
Jan 27, 2025	27.75	27.79	27.75	27.79	27.79	-0.27%	3,183
Jan 24, 2025	27.86	27.86	27.86	27.86	27.86	0.11%	63
Jan 23, 2025	27.76	27.83	27.76	27.83	27.83	0.05%	2,084
Jan 22, 2025	27.82	27.82	27.82	27.82	27.82	0.04%	158
Jan 21, 2025	27.76	27.81	27.76	27.81	27.81	0.67%	411
Jan 17, 2025	27.62	27.62	27.62	27.62	27.62	0.31%	159
Jan 16, 2025	27.51	27.54	27.51	27.54	27.54	0.19%	159
Jan 15, 2025	27.48	27.48	27.48	27.48	27.48	1.16%	164
Jan 14, 2025	27.17	27.17	27.17	27.17	27.17	0.29%	16,012
Jan 13, 2025	27.05	27.11	27.04	27.09	27.09	-0.18%	16,012
Jan 10, 2025	27.19	27.19	27.14	27.14	27.14	-0.96%	2,045
Jan 8, 2025	27.40	27.40	27.40	27.40	27.40	0.07%	90
Jan 7, 2025	27.51	27.55	27.36	27.38	27.38	-0.52%	7,195
Jan 6, 2025	27.58	27.58	27.52	27.52	27.52	0.18%	1,687
Jan 3, 2025	27.48	27.48	27.48	27.48	27.48	0.33%	25
Jan 2, 2025	27.37	27.38	27.37	27.38	27.38	-0.06%	566
Dec 31, 2024	27.50	27.50	27.40	27.40	27.40	-0.24%	112
Dec 30, 2024	27.39	27.48	27.39	27.47	27.47	-0.08%	2,463
Dec 27, 2024	27.49	27.49	27.49	27.49	27.49	-0.49%	17
Dec 26, 2024	27.54	27.62	27.54	27.62	27.62	0.13%	313
Dec 24, 2024	27.59	27.59	27.59	27.59	27.59	0.34%	264
Dec 23, 2024	27.49	27.49	27.49	27.49	27.49	0.12%	41
Dec 20, 2024	27.29	27.46	27.29	27.46	27.46	-0.36%	803
Dec 19, 2024	27.58	27.59	27.56	27.56	27.32	-0.37%	6,135
Dec 18, 2024	28.05	28.15	27.66	27.66	27.42	-1.59%	8,297
Dec 17, 2024	28.10	28.11	28.10	28.11	27.86	-0.18%	282
Dec 16, 2024	28.16	28.16	28.14	28.16	27.91	0.10%	715
Dec 13, 2024	28.17	28.17	28.13	28.13	27.88	-0.32%	527
Dec 12, 2024	28.28	28.29	28.22	28.22	27.97	-0.42%	6,261
Dec 11, 2024	28.35	28.36	28.34	28.34	28.09	0.20%	10,377
Dec 10, 2024	28.32	28.32	28.28	28.28	28.03	-0.38%	257
Dec 9, 2024	28.43	28.43	28.39	28.39	28.14	-0.25%	4,375
Dec 6, 2024	28.46	28.46	28.46	28.46	28.21	0.21%	605
Dec 5, 2024	28.41	28.41	28.40	28.40	28.15	0.01%	1,668
Dec 4, 2024	28.37	28.40	28.37	28.40	28.15	0.42%	4,154
Dec 3, 2024	28.27	28.28	28.27	28.28	28.03	-0.06%	366
Dec 2, 2024	28.30	28.30	28.30	28.30	28.05	0.11%	47
Nov 29, 2024	28.26	28.26	28.26	28.26	28.01	0.55%	8
Nov 27, 2024	28.11	28.11	28.11	28.11	27.86	0.06%	18
Nov 26, 2024	28.09	28.09	28.09	28.09	27.84	-0.05%	1
Nov 25, 2024	28.11	28.11	28.11	28.11	27.86	0.68%	53
Nov 22, 2024	27.91	27.91	27.91	27.91	27.67	0.16%	1,783
Nov 21, 2024	27.86	27.88	27.85	27.87	27.62	0.28%	1,783
Nov 20, 2024	27.79	27.79	27.79	27.79	27.55	-0.07%	97
Nov 19, 2024	27.81	27.83	27.81	27.81	27.57	0.19%	861
Nov 18, 2024	27.78	27.80	27.76	27.76	27.51	0.21%	3,055
Nov 15, 2024	27.70	27.70	27.70	27.70	27.46	-0.32%	10
Nov 14, 2024	27.79	27.79	27.79	27.79	27.54	-0.25%	1,793
Nov 13, 2024	27.86	27.86	27.86	27.86	27.61	-0.13%	7
Nov 12, 2024	27.90	27.90	27.90	27.90	27.65	-0.66%	1
Nov 11, 2024	28.08	28.08	28.08	28.08	27.83	-0.04%	31
Nov 8, 2024	28.08	28.09	28.08	28.09	27.84	0.04%	101
Nov 7, 2024	28.05	28.08	28.05	28.08	27.84	0.76%	105
Nov 6, 2024	27.88	27.88	27.77	27.87	27.62	0.19%	7,833
Nov 5, 2024	27.82	27.82	27.82	27.82	27.57	0.60%	6
Nov 4, 2024	27.65	27.65	27.65	27.65	27.41	0.23%	6
Nov 1, 2024	27.70	27.70	27.59	27.59	27.34	-0.05%	363
Oct 31, 2024	27.74	27.74	27.60	27.60	27.36	-0.68%	602
Oct 30, 2024	27.79	27.79	27.79	27.79	27.54	-0.19%	316
Oct 29, 2024	27.76	27.84	27.76	27.84	27.59	0.04%	915
Oct 28, 2024	27.83	27.83	27.83	27.83	27.58	0.14%	200
Oct 25, 2024	27.79	27.79	27.79	27.79	27.55	-0.18%	100
Oct 24, 2024	27.84	27.84	27.84	27.84	27.59	0.22%	760
Oct 23, 2024	27.71	27.78	27.71	27.78	27.54	-0.50%	1,902
Oct 22, 2024	27.92	27.92	27.92	27.92	27.67	-0.07%	102
Oct 21, 2024	28.03	28.05	27.94	27.94	27.69	-0.68%	774
Oct 18, 2024	28.13	28.13	28.13	28.13	27.88	0.21%	103
Oct 17, 2024	28.07	28.07	28.07	28.07	27.82	-0.28%	100
Oct 16, 2024	28.15	28.15	28.13	28.15	27.90	0.29%	2,837
Oct 15, 2024	28.07	28.07	28.07	28.07	27.82	-0.25%	129
Oct 14, 2024	28.14	28.14	28.14	28.14	27.89	0.21%	243
Oct 11, 2024	28.08	28.08	28.08	28.08	27.83	0.29%	107
Oct 10, 2024	28.01	28.01	28.00	28.00	27.75	-0.17%	3,202
Oct 9, 2024	28.05	28.05	28.05	28.05	27.80	0.01%	162
Oct 8, 2024	28.04	28.04	28.04	28.04	27.80	0.27%	11
Oct 7, 2024	28.04	28.04	27.97	27.97	27.72	-0.48%	449
Oct 4, 2024	28.10	28.10	28.10	28.10	27.85	-0.04%	87
Oct 3, 2024	28.11	28.11	28.11	28.11	27.87	-0.46%	4
Oct 2, 2024	28.25	28.25	28.25	28.25	28.00	-0.67%	4
Oct 1, 2024	28.44	28.44	28.44	28.44	28.01	-0.15%	1
Sep 30, 2024	28.48	28.48	28.48	28.48	28.05	-0.09%	-
Sep 27, 2024	28.50	28.50	28.50	28.50	28.07	0.06%	3