EFAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	53.15	53.50	53.10	53.37	53.37	-0.53%	26,327
Nov 13, 2025	53.91	53.91	53.54	53.65	53.65	-0.64%	35,364
Nov 12, 2025	53.89	54.10	53.80	54.00	54.00	0.45%	27,921
Nov 11, 2025	53.73	53.89	53.49	53.76	53.76	0.21%	48,623
Nov 10, 2025	53.38	53.65	53.13	53.65	53.65	1.44%	122,167
Nov 7, 2025	52.59	52.94	52.44	52.89	52.89	0.32%	35,458
Nov 6, 2025	52.94	52.94	52.67	52.72	52.72	-0.57%	37,532
Nov 5, 2025	52.62	53.04	52.60	53.02	53.02	0.74%	62,478
Nov 4, 2025	52.55	52.84	52.47	52.63	52.63	-0.79%	34,406
Nov 3, 2025	53.51	54.19	52.95	53.05	53.05	0.17%	40,740
Oct 31, 2025	53.15	53.15	52.82	52.96	52.96	-0.28%	31,150
Oct 30, 2025	53.06	53.24	53.00	53.11	53.11	-0.08%	44,223
Oct 29, 2025	53.57	53.57	53.00	53.15	53.15	-0.71%	159,322
Oct 28, 2025	53.38	53.61	53.33	53.53	53.53	0.07%	57,639
Oct 27, 2025	53.36	53.55	53.33	53.49	53.49	0.40%	36,653
Oct 24, 2025	53.32	53.34	53.13	53.28	53.28	0.26%	29,665
Oct 23, 2025	52.95	53.30	52.85	53.14	53.14	0.36%	289,979
Oct 22, 2025	53.12	53.12	52.77	52.95	52.95	-0.45%	156,711
Oct 21, 2025	53.15	53.19	52.90	53.19	53.19	-0.06%	70,455
Oct 20, 2025	53.07	53.26	53.04	53.22	53.22	0.06%	46,477
Oct 17, 2025	52.99	53.26	52.91	53.19	52.82	-0.11%	25,510
Oct 16, 2025	53.21	53.34	53.09	53.25	52.88	0.55%	38,097
Oct 15, 2025	52.96	53.06	52.73	52.96	52.59	0.11%	24,762
Oct 14, 2025	52.38	52.91	52.26	52.90	52.53	0.53%	19,449
Oct 13, 2025	52.37	52.68	52.32	52.62	52.26	0.71%	35,661
Oct 10, 2025	53.02	53.02	52.18	52.25	51.89	-1.35%	21,348
Oct 9, 2025	53.42	53.42	52.88	52.96	52.60	-0.74%	29,620
Oct 8, 2025	53.41	53.41	53.18	53.36	52.99	0.31%	23,003
Oct 7, 2025	53.39	53.85	53.16	53.19	52.83	-0.47%	28,750
Oct 6, 2025	53.46	53.55	53.40	53.44	53.07	0.32%	27,624
Oct 3, 2025	53.33	53.37	53.14	53.27	52.90	0.33%	20,191
Oct 2, 2025	53.18	53.22	52.83	53.10	52.73	0.06%	28,142
Oct 1, 2025	52.85	53.14	52.80	53.07	52.70	0.38%	79,893
Sep 30, 2025	52.55	52.87	52.48	52.87	52.50	0.69%	14,871
Sep 29, 2025	52.49	52.56	52.43	52.51	52.15	0.27%	21,648
Sep 26, 2025	52.34	52.44	52.15	52.37	52.01	0.42%	15,657
Sep 25, 2025	52.14	52.20	51.94	52.15	51.79	-0.67%	36,367
Sep 24, 2025	52.46	52.50	52.24	52.50	52.14	-0.10%	29,426
Sep 23, 2025	52.83	52.83	52.51	52.55	52.19	-0.29%	19,405
Sep 22, 2025	52.47	52.72	52.37	52.71	52.34	-0.26%	19,469
Sep 19, 2025	52.82	52.88	52.77	52.84	52.11	-0.73%	17,976
Sep 18, 2025	52.88	53.23	52.79	53.23	52.49	0.74%	30,597
Sep 17, 2025	52.87	53.12	52.76	52.84	52.11	-0.56%	26,021
Sep 16, 2025	53.04	53.19	52.89	53.13	52.40	-0.24%	21,063
Sep 15, 2025	53.00	53.28	52.94	53.26	52.52	0.80%	22,541
Sep 12, 2025	52.67	52.86	52.67	52.84	52.11	-0.57%	16,174
Sep 11, 2025	53.18	53.18	52.75	53.14	52.40	0.89%	17,369
Sep 10, 2025	52.70	52.70	52.60	52.67	51.94	-0.01%	26,383
Sep 9, 2025	52.46	52.70	52.43	52.68	51.95	-0.19%	25,303
Sep 8, 2025	52.49	52.79	52.49	52.78	52.05	0.68%	26,993