EAOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	27.79	27.79	27.79	27.79	27.79	-0.07%	97
Nov 19, 2024	27.81	27.83	27.81	27.81	27.81	0.19%	861
Nov 18, 2024	27.78	27.80	27.76	27.76	27.76	0.21%	3,055
Nov 15, 2024	27.70	27.70	27.70	27.70	27.70	-0.32%	10
Nov 14, 2024	27.79	27.79	27.79	27.79	27.79	-0.25%	1,793
Nov 13, 2024	27.86	27.86	27.86	27.86	27.86	-0.13%	7
Nov 12, 2024	27.90	27.90	27.90	27.90	27.90	-0.66%	1
Nov 11, 2024	28.08	28.08	28.08	28.08	28.08	-0.04%	31
Nov 8, 2024	28.08	28.09	28.08	28.09	28.09	0.04%	101
Nov 7, 2024	28.05	28.08	28.05	28.08	28.08	0.76%	105
Nov 6, 2024	27.88	27.88	27.77	27.87	27.87	0.19%	7,833
Nov 5, 2024	27.82	27.82	27.82	27.82	27.82	0.60%	6
Nov 4, 2024	27.65	27.65	27.65	27.65	27.65	0.23%	6
Nov 1, 2024	27.70	27.70	27.59	27.59	27.59	-0.05%	363
Oct 31, 2024	27.74	27.74	27.60	27.60	27.60	-0.68%	602
Oct 30, 2024	27.79	27.79	27.79	27.79	27.79	-0.19%	316
Oct 29, 2024	27.76	27.84	27.76	27.84	27.84	0.04%	915
Oct 28, 2024	27.83	27.83	27.83	27.83	27.83	0.14%	200
Oct 25, 2024	27.79	27.79	27.79	27.79	27.79	-0.18%	100
Oct 24, 2024	27.84	27.84	27.84	27.84	27.84	0.22%	760
Oct 23, 2024	27.71	27.78	27.71	27.78	27.78	-0.50%	1,902
Oct 22, 2024	27.92	27.92	27.92	27.92	27.92	-0.07%	102
Oct 21, 2024	28.03	28.05	27.94	27.94	27.94	-0.68%	774
Oct 18, 2024	28.13	28.13	28.13	28.13	28.13	0.21%	103
Oct 17, 2024	28.07	28.07	28.07	28.07	28.07	-0.28%	100
Oct 16, 2024	28.15	28.15	28.13	28.15	28.15	0.29%	2,837
Oct 15, 2024	28.07	28.07	28.07	28.07	28.07	-0.25%	129
Oct 14, 2024	28.14	28.14	28.14	28.14	28.14	0.21%	243
Oct 11, 2024	28.08	28.08	28.08	28.08	28.08	0.29%	107
Oct 10, 2024	28.01	28.01	28.00	28.00	28.00	-0.17%	3,202
Oct 9, 2024	28.05	28.05	28.05	28.05	28.05	0.01%	162
Oct 8, 2024	28.04	28.04	28.04	28.04	28.04	0.27%	11
Oct 7, 2024	28.04	28.04	27.97	27.97	27.97	-0.48%	449
Oct 4, 2024	28.10	28.10	28.10	28.10	28.10	-0.04%	87
Oct 3, 2024	28.11	28.11	28.11	28.11	28.11	-0.46%	4
Oct 2, 2024	28.25	28.25	28.25	28.25	28.25	-0.67%	4
Oct 1, 2024	28.44	28.44	28.44	28.44	28.26	-0.15%	1
Sep 30, 2024	28.48	28.48	28.48	28.48	28.30	-0.09%	-
Sep 27, 2024	28.50	28.50	28.50	28.50	28.32	0.06%	3
Sep 26, 2024	28.49	28.49	28.49	28.49	28.31	0.47%	3
Sep 25, 2024	28.36	28.36	28.36	28.36	28.17	-0.38%	60
Sep 24, 2024	28.46	28.46	28.46	28.46	28.28	0.31%	48
Sep 23, 2024	28.38	28.38	28.38	28.38	28.19	0.09%	48
Sep 20, 2024	28.35	28.35	28.35	28.35	28.17	-0.16%	2
Sep 19, 2024	28.43	28.43	28.40	28.40	28.21	0.72%	801
Sep 18, 2024	28.19	28.19	28.19	28.19	28.01	-0.26%	41
Sep 17, 2024	28.35	28.35	28.27	28.27	28.09	-0.13%	313
Sep 16, 2024	28.30	28.30	28.30	28.30	28.12	0.32%	-
Sep 13, 2024	28.22	28.22	28.22	28.22	28.04	0.39%	1
Sep 12, 2024	28.11	28.11	28.11	28.11	27.93	0.24%	-
Sep 11, 2024	28.04	28.04	28.04	28.04	27.86	0.37%	1
Sep 10, 2024	27.94	27.94	27.94	27.94	27.76	0.27%	1
Sep 9, 2024	27.85	27.86	27.85	27.86	27.68	0.50%	2,791
Sep 6, 2024	27.83	27.83	27.72	27.72	27.55	-0.58%	105
Sep 5, 2024	27.89	27.89	27.89	27.89	27.71	0.01%	2
Sep 4, 2024	27.88	27.88	27.88	27.88	27.71	0.22%	1
Sep 3, 2024	27.94	27.94	27.82	27.82	27.65	-0.64%	1,035
Aug 30, 2024	28.00	28.00	28.00	28.00	27.82	0.25%	1
Aug 29, 2024	28.02	28.02	27.93	27.93	27.75	-0.09%	1,976
Aug 28, 2024	28.02	28.04	27.90	27.96	27.78	-0.25%	5,906
Aug 27, 2024	28.03	28.03	28.03	28.03	27.85	0.09%	36
Aug 26, 2024	28.02	28.02	28.00	28.00	27.82	-0.23%	154
Aug 23, 2024	28.02	28.07	28.02	28.07	27.89	0.90%	107
Aug 22, 2024	27.82	27.82	27.82	27.82	27.64	-0.63%	-
Aug 21, 2024	27.99	27.99	27.99	27.99	27.82	0.38%	9
Aug 20, 2024	27.89	27.90	27.87	27.89	27.71	0.07%	4,071
Aug 19, 2024	27.87	27.87	27.87	27.87	27.69	0.49%	6
Aug 16, 2024	27.73	27.73	27.73	27.73	27.56	0.31%	11
Aug 15, 2024	27.63	27.65	27.63	27.65	27.47	0.32%	200
Aug 14, 2024	27.56	27.56	27.56	27.56	27.38	0.23%	113
Aug 13, 2024	27.50	27.50	27.50	27.50	27.32	0.91%	89
Aug 12, 2024	27.25	27.25	27.25	27.25	27.07	0.06%	89
Aug 9, 2024	27.25	27.26	27.23	27.23	27.06	0.41%	716
Aug 8, 2024	27.12	27.12	27.12	27.12	26.95	0.72%	4
Aug 7, 2024	26.93	26.93	26.93	26.93	26.76	-0.38%	758
Aug 6, 2024	27.07	27.10	27.03	27.03	26.86	0.01%	758
Aug 5, 2024	26.93	27.03	26.93	27.03	26.85	-1.14%	1,469
Aug 2, 2024	27.25	27.34	27.25	27.34	27.16	-0.08%	1,200
Aug 1, 2024	27.36	27.36	27.36	27.36	27.19	-0.50%	101
Jul 31, 2024	27.47	27.50	27.47	27.50	27.32	0.92%	100
Jul 30, 2024	27.25	27.25	27.25	27.25	27.07	-	6
Jul 29, 2024	27.25	27.25	27.25	27.25	27.07	0.06%	6
Jul 26, 2024	27.23	27.23	27.23	27.23	27.06	0.67%	1
Jul 25, 2024	27.05	27.05	27.05	27.05	26.88	0.04%	361
Jul 24, 2024	27.21	27.21	27.04	27.04	26.87	-0.95%	361
Jul 23, 2024	27.33	27.35	27.30	27.30	27.13	-0.11%	1,089
Jul 22, 2024	27.33	27.33	27.33	27.33	27.16	0.40%	124
Jul 19, 2024	27.22	27.22	27.22	27.22	27.05	-0.40%	104
Jul 18, 2024	27.33	27.33	27.33	27.33	27.16	-0.55%	193
Jul 17, 2024	27.48	27.48	27.48	27.48	27.30	-0.51%	100
Jul 16, 2024	27.62	27.62	27.62	27.62	27.44	0.62%	191
Jul 15, 2024	27.52	27.56	27.45	27.45	27.28	-0.31%	1,196
Jul 12, 2024	27.57	27.57	27.53	27.53	27.36	0.42%	1,054
Jul 11, 2024	27.42	27.42	27.42	27.42	27.24	0.16%	2
Jul 10, 2024	27.37	27.37	27.37	27.37	27.20	0.55%	1
Jul 9, 2024	27.23	27.23	27.23	27.23	27.05	-0.05%	4
Jul 8, 2024	27.27	27.27	27.24	27.24	27.07	-	557
Jul 5, 2024	27.20	27.24	27.18	27.24	27.06	0.49%	2,288
Jul 3, 2024	27.11	27.11	27.11	27.11	26.93	0.66%	1
Jul 2, 2024	26.93	26.93	26.93	26.93	26.75	-0.47%	9