EAOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	31.33	31.33	30.94	30.94	30.94	-1.54%	2,086
Jun 4, 2026	31.43	31.43	31.43	31.43	31.43	0.21%	147
Jun 3, 2026	31.36	31.36	31.36	31.36	31.36	-0.45%	8
Jun 2, 2026	31.50	31.50	31.50	31.50	31.50	0.21%	5
Jun 1, 2026	31.44	31.44	31.44	31.44	31.44	0.15%	22
May 29, 2026	31.41	31.41	31.39	31.39	31.39	0.13%	157
May 28, 2026	31.34	31.35	31.34	31.35	31.35	0.32%	363
May 27, 2026	31.30	31.30	31.25	31.25	31.25	-	3,293
May 26, 2026	31.24	31.25	31.24	31.25	31.25	0.68%	385
May 22, 2026	31.04	31.04	31.04	31.04	31.04	0.09%	8
May 21, 2026	31.01	31.01	31.01	31.01	31.01	0.27%	339
May 20, 2026	30.90	30.93	30.90	30.93	30.93	0.93%	5,229
May 19, 2026	30.64	30.64	30.64	30.64	30.64	-0.53%	105
May 18, 2026	30.80	30.80	30.80	30.80	30.80	0.04%	77
May 15, 2026	30.79	30.79	30.79	30.79	30.79	-0.98%	61
May 14, 2026	31.15	31.17	31.10	31.10	31.10	0.18%	204
May 13, 2026	31.04	31.04	31.04	31.04	31.04	0.28%	17
May 12, 2026	30.90	30.95	30.90	30.95	30.95	-0.44%	254
May 11, 2026	31.08	31.09	31.01	31.09	31.09	-0.11%	14,801
May 8, 2026	31.12	31.12	31.12	31.12	31.12	0.54%	4
May 7, 2026	31.07	31.07	30.96	30.96	30.96	-0.55%	363
May 6, 2026	31.09	31.13	31.07	31.13	31.13	1.05%	871
May 5, 2026	30.80	30.80	30.80	30.80	30.80	0.54%	8
May 4, 2026	30.64	30.64	30.64	30.64	30.64	-0.40%	6
May 1, 2026	30.79	30.80	30.76	30.76	30.76	0.13%	2,748
Apr 30, 2026	30.72	30.72	30.72	30.72	30.72	0.70%	95
Apr 29, 2026	30.48	30.54	30.48	30.51	30.51	-0.36%	478
Apr 28, 2026	30.62	30.62	30.62	30.62	30.61	-0.28%	85
Apr 27, 2026	30.80	30.80	30.70	30.70	30.70	-0.08%	235
Apr 24, 2026	30.74	30.74	30.65	30.73	30.73	0.46%	428
Apr 23, 2026	30.59	30.59	30.59	30.59	30.58	-0.36%	99
Apr 22, 2026	30.69	30.69	30.69	30.69	30.69	0.41%	58
Apr 21, 2026	30.57	30.57	30.57	30.57	30.57	-0.61%	96
Apr 20, 2026	30.76	30.76	30.76	30.76	30.76	-0.13%	90
Apr 17, 2026	30.80	30.80	30.80	30.80	30.80	0.80%	341
Apr 16, 2026	30.55	30.57	30.53	30.55	30.55	-0.02%	1,611
Apr 15, 2026	30.56	30.56	30.56	30.56	30.56	0.15%	5
Apr 14, 2026	30.52	30.53	30.51	30.52	30.51	0.60%	2,000
Apr 13, 2026	30.19	30.33	30.19	30.33	30.33	0.52%	271
Apr 10, 2026	30.18	30.18	30.18	30.18	30.18	-0.09%	5
Apr 9, 2026	30.15	30.35	30.15	30.20	30.20	0.12%	8,112
Apr 8, 2026	30.17	30.17	30.17	30.17	30.17	1.41%	682
Apr 7, 2026	29.57	29.75	29.55	29.75	29.75	0.06%	782
Apr 6, 2026	29.70	29.73	29.70	29.73	29.73	0.14%	1,103
Apr 2, 2026	29.69	29.69	29.69	29.69	29.69	0.08%	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	0.20%	649
Mar 27, 2026	29.25	29.28	29.25	29.27	29.09	-0.60%	716
Mar 26, 2026	29.45	29.45	29.45	29.45	29.27	-1.12%	137