EAOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	31.93	32.00	31.93	32.00	32.00	0.34%	587
Nov 21, 2024	31.91	31.91	31.83	31.89	31.89	0.31%	7,750
Nov 20, 2024	31.67	31.79	31.67	31.79	31.79	-0.05%	535
Nov 19, 2024	31.79	31.81	31.77	31.81	31.81	0.22%	449
Nov 18, 2024	31.72	31.74	31.66	31.74	31.74	0.26%	2,574
Nov 15, 2024	31.80	31.80	31.63	31.66	31.66	-0.46%	2,613
Nov 14, 2024	31.97	31.99	31.80	31.80	31.80	-0.38%	4,376
Nov 13, 2024	31.95	31.95	31.92	31.92	31.92	-0.16%	474
Nov 12, 2024	32.08	32.08	31.97	31.97	31.97	-0.68%	6,758
Nov 11, 2024	32.26	32.26	32.17	32.19	32.19	0.06%	3,566
Nov 8, 2024	32.17	32.17	32.17	32.17	32.17	-0.06%	122
Nov 7, 2024	32.13	32.27	32.12	32.19	32.19	0.86%	12,487
Nov 6, 2024	32.00	32.00	31.86	31.92	31.92	0.56%	28,721
Nov 5, 2024	31.74	31.74	31.74	31.74	31.74	0.75%	142
Nov 4, 2024	31.56	31.56	31.50	31.50	31.50	0.13%	536
Nov 1, 2024	31.58	31.58	31.46	31.46	31.46	0.10%	10,345
Oct 31, 2024	31.64	31.64	31.41	31.43	31.43	-0.86%	7,203
Oct 30, 2024	31.74	31.74	31.70	31.70	31.70	-0.34%	258
Oct 29, 2024	31.81	31.81	31.81	31.81	31.81	-0.04%	105
Oct 28, 2024	31.91	31.91	31.82	31.82	31.82	0.32%	1,254
Oct 25, 2024	31.88	31.88	31.72	31.72	31.72	-0.19%	1,175
Oct 24, 2024	31.74	31.79	31.74	31.78	31.78	0.28%	999
Oct 23, 2024	31.73	31.77	31.69	31.69	31.69	-0.70%	670
Oct 22, 2024	31.88	31.92	31.84	31.92	31.92	-0.08%	2,000
Oct 21, 2024	32.03	32.03	31.92	31.94	31.94	-0.66%	1,617
Oct 18, 2024	32.16	32.16	32.16	32.16	32.16	0.36%	41
Oct 17, 2024	32.09	32.09	32.04	32.04	32.04	-0.26%	1,181
Oct 16, 2024	32.11	32.12	32.11	32.12	32.12	0.35%	185
Oct 15, 2024	32.21	32.21	32.01	32.01	32.01	-0.57%	1,009
Oct 14, 2024	32.19	32.19	32.19	32.19	32.19	0.34%	115
Oct 11, 2024	32.07	32.08	32.07	32.08	32.08	0.48%	351
Oct 10, 2024	31.89	31.93	31.89	31.93	31.93	-0.18%	265
Oct 9, 2024	31.99	31.99	31.99	31.99	31.99	0.22%	11
Oct 8, 2024	31.92	31.92	31.92	31.92	31.92	0.31%	200
Oct 7, 2024	31.90	31.94	31.82	31.82	31.82	-0.61%	3,240
Oct 4, 2024	31.98	32.01	31.96	32.01	32.01	0.29%	340
Oct 3, 2024	31.87	31.97	31.87	31.92	31.92	-0.50%	1,079
Oct 2, 2024	31.93	32.08	31.93	32.08	32.08	-0.47%	866
Oct 1, 2024	32.13	32.23	32.13	32.23	32.07	-0.36%	435
Sep 30, 2024	32.34	32.35	32.34	32.35	32.18	-0.05%	177
Sep 27, 2024	32.36	32.36	32.36	32.36	32.20	-0.04%	78
Sep 26, 2024	32.36	32.38	32.32	32.38	32.21	0.67%	2,429
Sep 25, 2024	32.16	32.16	32.16	32.16	32.00	-0.40%	169
Sep 24, 2024	32.29	32.29	32.29	32.29	32.13	0.40%	424
Sep 23, 2024	32.13	32.16	32.13	32.16	32.00	0.19%	753
Sep 20, 2024	32.06	32.10	32.06	32.10	31.94	-0.26%	770
Sep 19, 2024	32.27	32.27	32.08	32.19	32.02	1.13%	2,140
Sep 18, 2024	31.87	31.87	31.83	31.83	31.67	-0.24%	527
Sep 17, 2024	32.00	32.00	31.87	31.90	31.74	-0.12%	4,236
Sep 16, 2024	31.94	31.94	31.94	31.94	31.78	0.34%	115
Sep 13, 2024	31.77	31.85	31.77	31.83	31.67	0.47%	1,267
Sep 12, 2024	31.57	31.68	31.57	31.68	31.52	0.41%	254
Sep 11, 2024	31.55	31.55	31.55	31.55	31.39	0.56%	106
Sep 10, 2024	31.38	31.38	31.38	31.38	31.22	0.15%	89
Sep 9, 2024	31.28	31.33	31.28	31.33	31.17	0.84%	9,016
Sep 6, 2024	31.11	31.11	31.06	31.07	30.91	-0.96%	4,080
Sep 5, 2024	31.37	31.37	31.37	31.37	31.21	-0.06%	200
Sep 4, 2024	31.39	31.39	31.39	31.39	31.23	0.06%	334
Sep 3, 2024	31.42	31.42	31.35	31.37	31.21	-1.10%	1,161
Aug 30, 2024	31.68	31.73	31.68	31.72	31.56	0.34%	3,009
Aug 29, 2024	31.69	31.77	31.61	31.61	31.45	-0.02%	5,231
Aug 28, 2024	31.61	31.62	31.61	31.62	31.46	-0.31%	2,735
Aug 27, 2024	31.72	31.72	31.72	31.72	31.56	0.12%	7
Aug 26, 2024	31.68	31.68	31.68	31.68	31.52	-0.31%	108
Aug 23, 2024	31.70	31.80	31.70	31.78	31.62	1.12%	1,900
Aug 22, 2024	31.43	31.43	31.43	31.43	31.27	-0.74%	108
Aug 21, 2024	31.66	31.66	31.66	31.66	31.50	0.45%	29
Aug 20, 2024	31.49	31.52	31.48	31.52	31.36	-0.03%	2,910
Aug 19, 2024	31.54	31.54	31.53	31.53	31.37	0.65%	493
Aug 16, 2024	31.35	31.35	31.31	31.33	31.17	0.36%	1,531
Aug 15, 2024	31.15	31.24	31.15	31.21	31.05	0.81%	1,717
Aug 14, 2024	30.96	30.96	30.96	30.96	30.80	0.13%	213
Aug 13, 2024	30.92	30.92	30.92	30.92	30.76	1.17%	9
Aug 12, 2024	30.60	30.60	30.56	30.56	30.41	0.01%	112
Aug 9, 2024	30.43	30.56	30.43	30.56	30.40	0.44%	667
Aug 8, 2024	30.42	30.42	30.42	30.42	30.27	1.18%	94
Aug 7, 2024	30.30	30.30	30.07	30.07	29.92	-0.33%	244
Aug 6, 2024	30.31	30.32	30.17	30.17	30.02	0.10%	540
Aug 5, 2024	30.13	30.14	30.13	30.14	29.99	-1.60%	386
Aug 2, 2024	30.59	30.63	30.59	30.63	30.48	-0.71%	6,502
Aug 1, 2024	31.26	31.26	30.85	30.85	30.69	-0.96%	1,671
Jul 31, 2024	31.10	31.22	31.10	31.15	30.99	1.20%	499
Jul 30, 2024	30.78	30.78	30.78	30.78	30.63	-0.13%	11
Jul 29, 2024	30.81	30.82	30.80	30.82	30.67	0.10%	1,328
Jul 26, 2024	30.82	30.84	30.79	30.79	30.63	0.80%	682
Jul 25, 2024	30.56	30.56	30.54	30.54	30.39	-0.10%	403
Jul 24, 2024	30.63	30.64	30.57	30.57	30.42	-1.31%	420
Jul 23, 2024	31.04	31.04	30.98	30.98	30.83	-0.18%	935
Jul 22, 2024	31.04	31.04	31.04	31.04	30.88	0.57%	79
Jul 19, 2024	30.88	30.89	30.86	30.86	30.70	-0.52%	3,059
Jul 18, 2024	30.99	31.04	30.97	31.02	30.86	-0.62%	5,826
Jul 17, 2024	31.21	31.21	31.21	31.21	31.06	-0.78%	2,432
Jul 16, 2024	31.35	31.46	31.35	31.46	31.30	0.70%	4,325
Jul 15, 2024	31.37	31.37	31.24	31.24	31.08	-0.19%	2,783
Jul 12, 2024	31.30	31.30	31.30	31.30	31.14	0.45%	148
Jul 11, 2024	31.16	31.17	31.15	31.16	31.00	0.09%	3,407
Jul 10, 2024	31.13	31.13	31.13	31.13	30.97	0.72%	147
Jul 9, 2024	30.89	30.93	30.89	30.91	30.75	-0.04%	882
Jul 8, 2024	30.96	30.97	30.92	30.92	30.76	0.09%	1,315
Jul 5, 2024	30.89	30.89	30.86	30.89	30.73	0.42%	2,996