EFAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	50.81	51.03	50.66	50.98	50.98	0.13%	38,416
May 29, 2025	50.95	50.95	50.74	50.91	50.91	0.22%	5,669
May 28, 2025	50.73	50.80	50.61	50.80	50.80	-0.78%	12,097
May 27, 2025	51.23	51.23	51.04	51.20	51.20	1.24%	35,309
May 23, 2025	50.19	50.63	50.19	50.57	50.57	0.31%	13,298
May 22, 2025	50.44	50.84	50.41	50.42	50.42	-0.45%	12,089
May 21, 2025	50.82	50.94	50.59	50.65	50.65	-0.37%	13,683
May 20, 2025	50.62	50.84	50.62	50.84	50.84	0.69%	25,640
May 19, 2025	50.20	50.58	50.20	50.49	50.49	-0.34%	38,185
May 16, 2025	50.78	50.78	50.45	50.66	50.31	0.22%	13,164
May 15, 2025	50.39	50.59	50.33	50.55	50.20	0.66%	6,312
May 14, 2025	50.45	50.45	50.12	50.22	49.87	-0.30%	15,882
May 13, 2025	50.23	50.67	50.21	50.37	50.02	0.12%	16,356
May 12, 2025	50.18	50.31	50.07	50.31	49.96	0.46%	9,734
May 9, 2025	50.11	50.55	50.04	50.08	49.73	0.25%	79,963
May 8, 2025	50.10	50.10	49.84	49.96	49.61	-0.05%	28,269
May 7, 2025	50.09	50.37	49.90	49.98	49.64	-0.31%	13,107
May 6, 2025	50.44	50.44	50.05	50.14	49.79	-0.04%	30,425
May 5, 2025	50.24	50.32	50.15	50.16	49.81	-0.08%	20,446
May 2, 2025	50.13	50.28	50.10	50.20	49.85	1.51%	57,910
May 1, 2025	49.70	50.07	49.42	49.46	49.11	-0.32%	90,637
Apr 30, 2025	49.37	49.64	49.26	49.61	49.27	-0.18%	19,100
Apr 29, 2025	49.51	49.78	49.46	49.70	49.35	0.23%	19,670
Apr 28, 2025	49.41	49.59	49.37	49.59	49.24	0.58%	15,796
Apr 25, 2025	49.25	49.35	49.08	49.30	48.96	0.13%	11,341
Apr 24, 2025	49.00	49.26	48.81	49.24	48.90	1.15%	18,839
Apr 23, 2025	48.80	49.02	48.63	48.68	48.34	0.11%	13,603
Apr 22, 2025	48.36	48.68	48.34	48.63	48.29	1.52%	20,235
Apr 21, 2025	48.00	48.00	47.61	47.90	47.57	-0.91%	21,988
Apr 17, 2025	48.13	48.52	48.13	48.34	47.67	0.62%	18,877
Apr 16, 2025	48.12	48.53	47.86	48.04	47.37	-0.08%	54,603
Apr 15, 2025	49.66	49.66	47.98	48.08	47.41	0.85%	37,317
Apr 14, 2025	47.41	48.03	47.41	47.67	47.01	1.00%	108,115
Apr 11, 2025	47.13	47.55	46.18	47.20	46.54	1.46%	156,423
Apr 10, 2025	51.18	51.18	45.80	46.52	45.87	-0.02%	99,612
Apr 9, 2025	44.22	46.82	43.61	46.53	45.88	5.85%	14,907
Apr 8, 2025	45.71	45.71	43.85	43.96	43.35	-1.55%	9,840
Apr 7, 2025	43.73	46.20	43.73	44.65	44.03	-2.10%	29,319
Apr 4, 2025	46.23	46.23	45.61	45.61	44.97	-5.42%	20,254
Apr 3, 2025	48.72	48.72	48.14	48.22	47.55	-1.36%	36,963
Apr 2, 2025	48.59	48.96	48.58	48.89	48.21	0.22%	214,918
Apr 1, 2025	49.77	49.77	48.56	48.78	48.10	0.09%	7,143
Mar 31, 2025	48.63	48.78	48.42	48.74	48.06	-0.75%	5,767
Mar 28, 2025	49.11	49.24	49.06	49.11	48.42	-1.08%	12,563
Mar 27, 2025	49.89	55.46	49.33	49.64	48.95	0.45%	17,857
Mar 26, 2025	49.85	49.85	49.41	49.42	48.73	-0.81%	132,853
Mar 25, 2025	49.86	49.89	49.74	49.83	49.13	0.50%	33,786
Mar 24, 2025	52.71	53.48	49.48	49.58	48.88	-0.43%	5,159
Mar 21, 2025	49.87	49.87	49.66	49.79	48.75	-0.36%	5,609
Mar 20, 2025	49.90	49.97	49.89	49.97	48.93	-0.63%	4,750