EAOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	31.73	31.73	31.71	31.71	31.71	0.45%	1,546
Jan 16, 2025	31.54	31.60	31.53	31.56	31.56	0.07%	10,839
Jan 15, 2025	31.50	31.55	31.50	31.54	31.54	1.42%	12,309
Jan 14, 2025	31.08	31.12	31.03	31.10	31.10	0.22%	1,684
Jan 13, 2025	30.88	31.03	30.88	31.03	31.03	0.04%	2,278
Jan 10, 2025	31.08	31.11	31.02	31.02	31.02	-1.22%	14,887
Jan 8, 2025	31.37	31.40	31.36	31.40	31.40	0.14%	3,102
Jan 7, 2025	31.48	31.48	31.36	31.36	31.36	-0.63%	3,527
Jan 6, 2025	31.69	31.71	31.55	31.56	31.56	0.23%	6,833
Jan 3, 2025	31.45	31.52	31.43	31.49	31.49	0.60%	5,803
Jan 2, 2025	31.22	31.31	31.22	31.30	31.30	-0.19%	5,824
Dec 31, 2024	31.37	31.38	31.35	31.36	31.36	-0.20%	2,795
Dec 30, 2024	31.37	31.50	31.37	31.42	31.42	-0.30%	2,386
Dec 27, 2024	31.53	31.57	31.47	31.52	31.52	-0.69%	24,138
Dec 26, 2024	31.65	31.74	31.63	31.74	31.74	0.06%	2,520
Dec 24, 2024	31.55	31.72	31.55	31.72	31.72	0.57%	6,553
Dec 23, 2024	31.42	31.54	31.41	31.54	31.54	0.23%	14,798
Dec 20, 2024	31.23	31.58	31.23	31.47	31.47	-0.14%	14,952
Dec 19, 2024	31.62	31.62	31.51	31.51	31.26	-0.30%	2,423
Dec 18, 2024	32.17	32.27	31.61	31.61	31.36	-1.84%	4,668
Dec 17, 2024	32.22	32.23	32.20	32.20	31.94	-0.28%	2,080
Dec 16, 2024	32.31	32.34	32.28	32.29	32.03	-	9,713
Dec 13, 2024	32.27	32.29	32.25	32.29	32.03	-0.17%	4,910
Dec 12, 2024	32.37	32.38	32.34	32.34	32.09	-0.51%	512
Dec 11, 2024	32.52	32.57	32.51	32.51	32.25	0.31%	6,932
Dec 10, 2024	32.47	32.48	32.41	32.41	32.15	-0.46%	5,397
Dec 9, 2024	32.65	32.65	32.55	32.56	32.30	-0.25%	5,316
Dec 6, 2024	32.62	32.64	32.62	32.64	32.38	0.15%	3,028
Dec 5, 2024	32.57	32.62	32.55	32.59	32.33	0.06%	4,865
Dec 4, 2024	32.57	32.57	32.57	32.57	32.31	0.47%	54
Dec 3, 2024	32.42	32.42	32.42	32.42	32.16	0.01%	14
Dec 2, 2024	32.33	32.43	32.33	32.42	32.16	0.14%	10,231
Nov 29, 2024	32.34	32.37	32.34	32.37	32.11	0.53%	645
Nov 27, 2024	32.20	32.20	32.20	32.20	31.94	-	180
Nov 26, 2024	32.11	32.20	32.11	32.20	31.94	0.03%	217
Nov 25, 2024	32.24	32.24	32.19	32.19	31.93	0.59%	2,829
Nov 22, 2024	31.93	32.00	31.93	32.00	31.75	0.34%	587
Nov 21, 2024	31.91	31.91	31.83	31.89	31.64	0.31%	7,750
Nov 20, 2024	31.67	31.79	31.67	31.79	31.54	-0.05%	535
Nov 19, 2024	31.79	31.81	31.77	31.81	31.55	0.22%	449
Nov 18, 2024	31.72	31.74	31.66	31.74	31.49	0.26%	2,574
Nov 15, 2024	31.80	31.80	31.63	31.66	31.40	-0.46%	2,613
Nov 14, 2024	31.97	31.99	31.80	31.80	31.55	-0.38%	4,376
Nov 13, 2024	31.95	31.95	31.92	31.92	31.67	-0.16%	474
Nov 12, 2024	32.08	32.08	31.97	31.97	31.72	-0.68%	6,758
Nov 11, 2024	32.26	32.26	32.17	32.19	31.93	0.06%	3,566
Nov 8, 2024	32.17	32.17	32.17	32.17	31.91	-0.06%	122
Nov 7, 2024	32.13	32.27	32.12	32.19	31.93	0.86%	12,487
Nov 6, 2024	32.00	32.00	31.86	31.92	31.66	0.56%	28,721
Nov 5, 2024	31.74	31.74	31.74	31.74	31.48	0.75%	142
Nov 4, 2024	31.56	31.56	31.50	31.50	31.25	0.13%	536
Nov 1, 2024	31.58	31.58	31.46	31.46	31.21	0.10%	10,345
Oct 31, 2024	31.64	31.64	31.41	31.43	31.18	-0.86%	7,203
Oct 30, 2024	31.74	31.74	31.70	31.70	31.45	-0.34%	258
Oct 29, 2024	31.81	31.81	31.81	31.81	31.55	-0.04%	105
Oct 28, 2024	31.91	31.91	31.82	31.82	31.57	0.32%	1,254
Oct 25, 2024	31.88	31.88	31.72	31.72	31.46	-0.19%	1,175
Oct 24, 2024	31.74	31.79	31.74	31.78	31.53	0.28%	999
Oct 23, 2024	31.73	31.77	31.69	31.69	31.44	-0.70%	670
Oct 22, 2024	31.88	31.92	31.84	31.92	31.66	-0.08%	2,000
Oct 21, 2024	32.03	32.03	31.92	31.94	31.69	-0.66%	1,617
Oct 18, 2024	32.16	32.16	32.16	32.16	31.90	0.36%	41
Oct 17, 2024	32.09	32.09	32.04	32.04	31.79	-0.26%	1,181
Oct 16, 2024	32.11	32.12	32.11	32.12	31.87	0.35%	185
Oct 15, 2024	32.21	32.21	32.01	32.01	31.76	-0.57%	1,009
Oct 14, 2024	32.19	32.19	32.19	32.19	31.94	0.34%	115
Oct 11, 2024	32.07	32.08	32.07	32.08	31.83	0.48%	351
Oct 10, 2024	31.89	31.93	31.89	31.93	31.68	-0.18%	265
Oct 9, 2024	31.99	31.99	31.99	31.99	31.73	0.22%	11
Oct 8, 2024	31.92	31.92	31.92	31.92	31.67	0.31%	200
Oct 7, 2024	31.90	31.94	31.82	31.82	31.57	-0.61%	3,240
Oct 4, 2024	31.98	32.01	31.96	32.01	31.76	0.29%	340
Oct 3, 2024	31.87	31.97	31.87	31.92	31.67	-0.50%	1,079
Oct 2, 2024	31.93	32.08	31.93	32.08	31.82	-0.47%	866
Oct 1, 2024	32.13	32.23	32.13	32.23	31.81	-0.36%	435
Sep 30, 2024	32.34	32.35	32.34	32.35	31.93	-0.05%	177
Sep 27, 2024	32.36	32.36	32.36	32.36	31.94	-0.04%	78
Sep 26, 2024	32.36	32.38	32.32	32.38	31.96	0.67%	2,429
Sep 25, 2024	32.16	32.16	32.16	32.16	31.74	-0.40%	169
Sep 24, 2024	32.29	32.29	32.29	32.29	31.87	0.40%	424
Sep 23, 2024	32.13	32.16	32.13	32.16	31.74	0.19%	753
Sep 20, 2024	32.06	32.10	32.06	32.10	31.68	-0.26%	770
Sep 19, 2024	32.27	32.27	32.08	32.19	31.77	1.13%	2,140
Sep 18, 2024	31.87	31.87	31.83	31.83	31.41	-0.24%	527
Sep 17, 2024	32.00	32.00	31.87	31.90	31.49	-0.12%	4,236
Sep 16, 2024	31.94	31.94	31.94	31.94	31.53	0.34%	115
Sep 13, 2024	31.77	31.85	31.77	31.83	31.42	0.47%	1,267
Sep 12, 2024	31.57	31.68	31.57	31.68	31.27	0.41%	254
Sep 11, 2024	31.55	31.55	31.55	31.55	31.14	0.56%	106
Sep 10, 2024	31.38	31.38	31.38	31.38	30.97	0.15%	89
Sep 9, 2024	31.28	31.33	31.28	31.33	30.92	0.84%	9,016
Sep 6, 2024	31.11	31.11	31.06	31.07	30.67	-0.96%	4,080
Sep 5, 2024	31.37	31.37	31.37	31.37	30.96	-0.06%	200
Sep 4, 2024	31.39	31.39	31.39	31.39	30.98	0.06%	334
Sep 3, 2024	31.42	31.42	31.35	31.37	30.96	-1.10%	1,161
Aug 30, 2024	31.68	31.73	31.68	31.72	31.31	0.34%	3,009
Aug 29, 2024	31.69	31.77	31.61	31.61	31.20	-0.02%	5,231
Aug 28, 2024	31.61	31.62	31.61	31.62	31.21	-0.31%	2,735
Aug 27, 2024	31.72	31.72	31.72	31.72	31.31	0.12%	7
Aug 26, 2024	31.68	31.68	31.68	31.68	31.27	-0.31%	108