EFAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2024	46.86	46.86	46.60	46.75	46.75	-0.16%	887
Dec 30, 2024	46.80	46.89	46.76	46.83	46.83	-0.36%	1,544
Dec 27, 2024	47.00	47.00	46.88	47.00	47.00	-0.08%	867
Dec 26, 2024	47.04	47.07	47.03	47.03	47.03	0.36%	672
Dec 24, 2024	46.84	46.87	46.81	46.87	46.87	0.38%	1,751
Dec 23, 2024	46.64	46.69	46.64	46.69	46.69	-0.48%	442
Dec 20, 2024	48.58	48.58	46.82	46.91	46.45	-0.30%	1,577
Dec 19, 2024	47.18	47.20	47.05	47.05	46.59	-0.30%	1,696
Dec 18, 2024	48.00	48.06	47.19	47.19	46.73	-1.84%	2,296
Dec 17, 2024	48.15	48.22	48.06	48.08	47.60	-0.19%	1,227
Dec 16, 2024	48.24	48.24	48.17	48.17	47.69	-0.15%	356
Dec 13, 2024	48.24	48.24	48.24	48.24	47.77	-0.19%	24
Dec 12, 2024	48.52	48.52	48.33	48.33	47.86	-0.66%	158
Dec 11, 2024	48.63	48.65	48.63	48.65	48.18	0.36%	153
Dec 10, 2024	48.52	48.54	48.48	48.48	48.00	-0.64%	735
Dec 9, 2024	48.93	48.93	48.79	48.79	48.31	0.08%	103
Dec 6, 2024	48.84	48.84	48.75	48.75	48.27	-0.02%	559
Dec 5, 2024	48.76	48.83	48.75	48.76	48.28	0.35%	1,986
Dec 4, 2024	48.67	48.70	48.59	48.59	48.12	-0.03%	1,977
Dec 3, 2024	48.61	48.65	48.54	48.61	48.13	0.44%	623
Dec 2, 2024	48.40	48.40	48.40	48.40	47.92	0.33%	75
Nov 29, 2024	48.23	48.23	48.23	48.23	47.76	1.04%	909
Nov 27, 2024	47.69	47.74	47.69	47.74	47.27	0.47%	909
Nov 26, 2024	47.52	47.52	47.52	47.52	47.05	-0.51%	23
Nov 25, 2024	47.79	47.83	47.64	47.76	47.29	0.53%	8,627
Nov 22, 2024	47.46	47.55	47.46	47.51	47.04	0.23%	463
Nov 21, 2024	47.28	47.46	47.28	47.40	46.93	0.08%	2,179
Nov 20, 2024	47.24	47.36	47.24	47.36	46.90	-0.31%	936
Nov 19, 2024	47.51	47.51	47.51	47.51	47.04	-	363
Nov 18, 2024	47.47	47.54	47.47	47.51	47.04	-0.42%	538
Nov 15, 2024	47.68	47.71	47.68	47.71	46.88	-0.20%	764
Nov 14, 2024	47.97	48.01	47.80	47.80	46.97	0.05%	927
Nov 13, 2024	47.82	47.82	47.78	47.78	46.94	-0.56%	851
Nov 12, 2024	48.45	48.45	48.05	48.05	47.21	-1.38%	643
Nov 11, 2024	48.76	48.76	48.70	48.72	47.87	0.11%	225
Nov 8, 2024	48.59	48.66	48.54	48.66	47.81	-1.10%	212
Nov 7, 2024	49.20	49.20	49.20	49.20	48.35	1.19%	56
Nov 6, 2024	48.47	48.62	48.47	48.62	47.78	-1.02%	961
Nov 5, 2024	48.91	49.12	48.76	49.12	48.27	0.72%	878
Nov 4, 2024	48.77	48.77	48.77	48.77	47.92	0.18%	887
Nov 1, 2024	48.83	48.83	48.69	48.69	47.84	0.22%	101
Oct 31, 2024	48.40	48.58	48.40	48.58	47.74	-0.68%	1,242
Oct 30, 2024	48.95	48.95	48.91	48.91	48.06	-0.44%	2,040
Oct 29, 2024	49.06	49.25	49.06	49.13	48.27	-0.24%	1,039
Oct 28, 2024	49.21	49.27	49.21	49.25	48.39	0.73%	252
Oct 25, 2024	49.14	49.14	48.89	48.89	48.04	-0.14%	1,819
Oct 24, 2024	49.13	49.13	48.96	48.96	48.11	0.10%	2,275
Oct 23, 2024	48.97	48.97	48.76	48.91	48.06	-0.94%	2,569
Oct 22, 2024	49.32	49.42	49.32	49.37	48.51	-0.24%	1,625
Oct 21, 2024	49.54	49.59	49.42	49.49	48.63	-1.58%	961
Oct 18, 2024	50.17	50.36	50.17	50.29	49.07	0.62%	14,441
Oct 17, 2024	49.98	49.98	49.98	49.98	48.77	0.09%	1
Oct 16, 2024	49.99	49.99	49.94	49.94	48.72	0.10%	591
Oct 15, 2024	50.08	50.08	49.89	49.89	48.67	-1.24%	111
Oct 14, 2024	50.52	50.53	50.51	50.51	49.28	0.20%	481
Oct 11, 2024	50.44	50.44	50.41	50.41	49.18	0.54%	122
Oct 10, 2024	50.14	50.14	50.14	50.14	48.92	-0.15%	28
Oct 9, 2024	50.21	50.21	50.21	50.21	48.99	0.06%	101
Oct 8, 2024	50.18	50.18	50.18	50.18	48.96	-0.14%	15
Oct 7, 2024	50.51	50.51	50.25	50.25	49.03	-0.41%	278
Oct 4, 2024	50.48	50.48	50.46	50.46	49.23	0.64%	312
Oct 3, 2024	50.14	50.14	50.14	50.14	48.91	-0.69%	66
Oct 2, 2024	50.55	50.55	50.48	50.48	49.25	-0.05%	991
Oct 1, 2024	51.00	51.00	50.51	50.51	49.28	-0.51%	647
Sep 30, 2024	50.84	50.84	50.77	50.77	49.53	-0.35%	493
Sep 27, 2024	50.95	50.95	50.95	50.95	49.71	-0.50%	58
Sep 26, 2024	51.15	51.28	51.15	51.20	49.95	1.63%	408
Sep 25, 2024	50.38	50.38	50.38	50.38	49.15	-0.45%	7
Sep 24, 2024	50.61	50.61	50.61	50.61	49.37	0.65%	7
Sep 23, 2024	50.29	50.29	50.28	50.28	49.06	-0.46%	107
Sep 20, 2024	50.52	50.52	50.52	50.52	48.94	-0.64%	10
Sep 19, 2024	50.84	50.84	50.84	50.84	49.26	1.50%	21
Sep 18, 2024	50.09	50.09	50.09	50.09	48.53	-0.18%	21
Sep 17, 2024	50.18	50.18	50.18	50.18	48.61	-0.48%	199
Sep 16, 2024	50.42	50.42	50.42	50.42	48.85	0.67%	-
Sep 13, 2024	50.08	50.08	50.08	50.08	48.52	0.20%	8
Sep 12, 2024	50.04	50.04	49.98	49.98	48.42	0.64%	200
Sep 11, 2024	49.66	49.66	49.66	49.66	48.11	0.57%	29
Sep 10, 2024	49.38	49.38	49.38	49.38	47.84	-0.33%	29
Sep 9, 2024	49.60	49.60	49.55	49.55	48.00	0.53%	104
Sep 6, 2024	49.29	49.29	49.29	49.29	47.75	-1.38%	2
Sep 5, 2024	49.98	49.98	49.98	49.98	48.42	0.10%	10
Sep 4, 2024	49.93	49.93	49.93	49.93	48.37	-0.13%	13
Sep 3, 2024	50.26	50.26	49.99	49.99	48.43	-1.45%	86,010
Aug 30, 2024	50.72	50.72	50.72	50.72	49.14	0.36%	45
Aug 29, 2024	50.71	50.71	50.54	50.54	48.97	0.26%	132
Aug 28, 2024	50.41	50.41	50.41	50.41	48.84	-0.27%	400
Aug 27, 2024	50.55	50.55	50.55	50.55	48.97	0.40%	100
Aug 26, 2024	50.44	50.44	50.35	50.35	48.78	-0.63%	100
Aug 23, 2024	50.55	50.66	50.55	50.66	49.08	1.51%	100
Aug 22, 2024	50.05	50.05	49.91	49.91	48.35	-0.62%	200
Aug 21, 2024	50.22	50.22	50.22	50.22	48.66	0.70%	101
Aug 20, 2024	49.87	49.87	49.87	49.87	48.32	-0.30%	75
Aug 19, 2024	50.02	50.07	50.02	50.02	48.46	0.97%	588
Aug 16, 2024	49.50	49.55	49.43	49.54	48.00	0.43%	501
Aug 15, 2024	49.33	49.40	49.33	49.33	47.79	0.91%	202
Aug 14, 2024	48.88	48.89	48.88	48.89	47.36	0.55%	106
Aug 13, 2024	48.62	48.62	48.62	48.62	47.10	1.34%	31
Aug 12, 2024	47.97	47.97	47.97	47.97	46.48	-0.08%	1
Aug 9, 2024	48.07	48.07	48.00	48.01	46.52	0.38%	110,229