EFAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	49.00	49.03	48.77	48.77	48.77	-0.83%	3,869
Feb 26, 2025	49.26	49.38	49.18	49.18	49.18	-0.02%	1,720
Feb 25, 2025	49.16	49.19	48.93	49.19	49.19	0.65%	6,610
Feb 24, 2025	48.66	48.87	48.66	48.87	48.87	-0.52%	3,018
Feb 21, 2025	49.31	49.31	49.12	49.12	48.78	-0.42%	651
Feb 20, 2025	49.21	49.33	49.21	49.33	48.98	0.47%	5,785
Feb 19, 2025	49.02	49.19	49.02	49.10	48.75	-0.89%	7,792
Feb 18, 2025	49.44	49.53	49.42	49.53	49.19	0.61%	9,026
Feb 14, 2025	49.25	49.25	49.23	49.24	48.89	0.04%	1,655
Feb 13, 2025	49.10	49.22	49.05	49.22	48.87	0.87%	1,042
Feb 12, 2025	48.83	48.83	48.77	48.79	48.45	0.24%	824
Feb 11, 2025	48.43	48.68	48.43	48.68	48.34	0.40%	1,127
Feb 10, 2025	48.51	48.52	48.47	48.48	48.14	0.35%	4,178
Feb 7, 2025	48.69	48.69	48.22	48.31	47.98	-0.65%	2,563
Feb 6, 2025	48.65	48.71	48.56	48.63	48.29	0.27%	3,481
Feb 5, 2025	48.29	48.50	48.29	48.50	48.16	0.83%	1,556
Feb 4, 2025	48.07	48.11	48.07	48.10	47.77	0.69%	875
Feb 3, 2025	47.34	47.78	47.24	47.77	47.44	-0.62%	75,346
Jan 31, 2025	48.40	48.41	48.05	48.07	47.73	-0.74%	3,611
Jan 30, 2025	48.39	48.44	48.38	48.43	48.09	0.77%	1,300
Jan 29, 2025	48.06	48.13	47.93	48.06	47.72	0.08%	2,104
Jan 28, 2025	48.08	48.08	47.97	48.02	47.69	-0.31%	1,076
Jan 27, 2025	48.10	48.28	48.08	48.17	47.83	-0.10%	3,402
Jan 24, 2025	48.12	48.36	48.12	48.22	47.88	0.53%	5,495
Jan 23, 2025	47.81	48.00	47.76	47.96	47.63	0.40%	1,629
Jan 22, 2025	48.00	48.00	47.74	47.77	47.44	-0.30%	639
Jan 21, 2025	47.81	47.93	47.79	47.92	47.58	0.81%	3,468
Jan 17, 2025	47.51	47.55	47.51	47.53	46.87	0.31%	655
Jan 16, 2025	47.35	47.42	47.35	47.39	46.73	0.55%	643
Jan 15, 2025	47.15	47.15	47.05	47.13	46.48	1.02%	1,388
Jan 14, 2025	46.60	46.72	46.60	46.65	46.01	0.31%	3,772
Jan 13, 2025	46.36	46.51	46.36	46.51	45.87	-0.33%	369
Jan 10, 2025	46.77	46.77	46.67	46.67	46.02	-0.97%	11,219
Jan 8, 2025	47.05	47.12	47.04	47.12	46.47	-0.08%	2,460
Jan 7, 2025	47.33	47.33	47.16	47.16	46.51	0.04%	576
Jan 6, 2025	47.35	47.35	47.14	47.14	46.49	0.74%	242
Jan 3, 2025	46.74	46.84	46.74	46.79	46.15	0.23%	1,649
Jan 2, 2025	46.76	46.78	46.69	46.69	46.04	-0.13%	33,354
Dec 31, 2024	46.86	46.86	46.60	46.75	46.10	-0.16%	887
Dec 30, 2024	46.80	46.89	46.76	46.83	46.18	-0.36%	1,544
Dec 27, 2024	47.00	47.00	46.88	47.00	46.35	-0.08%	867
Dec 26, 2024	47.04	47.07	47.03	47.03	46.38	0.36%	672
Dec 24, 2024	46.84	46.87	46.81	46.87	46.22	0.38%	1,751
Dec 23, 2024	46.64	46.69	46.64	46.69	46.04	-0.48%	442
Dec 20, 2024	48.58	48.58	46.82	46.91	45.81	-0.30%	1,577
Dec 19, 2024	47.18	47.20	47.05	47.05	45.95	-0.30%	1,696
Dec 18, 2024	48.00	48.06	47.19	47.19	46.08	-1.84%	2,296
Dec 17, 2024	48.15	48.22	48.06	48.08	46.94	-0.19%	1,227
Dec 16, 2024	48.24	48.24	48.17	48.17	47.03	-0.15%	356
Dec 13, 2024	48.24	48.24	48.24	48.24	47.11	-0.19%	24
Dec 12, 2024	48.52	48.52	48.33	48.33	47.20	-0.66%	158
Dec 11, 2024	48.63	48.65	48.63	48.65	47.51	0.36%	153
Dec 10, 2024	48.52	48.54	48.48	48.48	47.34	-0.64%	735
Dec 9, 2024	48.93	48.93	48.79	48.79	47.64	0.08%	103
Dec 6, 2024	48.84	48.84	48.75	48.75	47.60	-0.02%	559
Dec 5, 2024	48.76	48.83	48.75	48.76	47.62	0.35%	1,986
Dec 4, 2024	48.67	48.70	48.59	48.59	47.45	-0.03%	1,977
Dec 3, 2024	48.61	48.65	48.54	48.61	47.46	0.44%	623
Dec 2, 2024	48.40	48.40	48.40	48.40	47.26	0.33%	75
Nov 29, 2024	48.23	48.23	48.23	48.23	47.10	1.04%	909
Nov 27, 2024	47.69	47.74	47.69	47.74	46.62	0.47%	909
Nov 26, 2024	47.52	47.52	47.52	47.52	46.40	-0.51%	23
Nov 25, 2024	47.79	47.83	47.64	47.76	46.64	0.53%	8,627
Nov 22, 2024	47.46	47.55	47.46	47.51	46.39	0.23%	463
Nov 21, 2024	47.28	47.46	47.28	47.40	46.29	0.08%	2,179
Nov 20, 2024	47.24	47.36	47.24	47.36	46.25	-0.31%	936
Nov 19, 2024	47.51	47.51	47.51	47.51	46.39	-	363
Nov 18, 2024	47.47	47.54	47.47	47.51	46.39	-0.42%	538
Nov 15, 2024	47.68	47.71	47.68	47.71	46.23	-0.20%	764
Nov 14, 2024	47.97	48.01	47.80	47.80	46.32	0.05%	927
Nov 13, 2024	47.82	47.82	47.78	47.78	46.29	-0.56%	851
Nov 12, 2024	48.45	48.45	48.05	48.05	46.56	-1.38%	643
Nov 11, 2024	48.76	48.76	48.70	48.72	47.20	0.11%	225
Nov 8, 2024	48.59	48.66	48.54	48.66	47.15	-1.10%	212
Nov 7, 2024	49.20	49.20	49.20	49.20	47.68	1.19%	56
Nov 6, 2024	48.47	48.62	48.47	48.62	47.11	-1.02%	961
Nov 5, 2024	48.91	49.12	48.76	49.12	47.60	0.72%	878
Nov 4, 2024	48.77	48.77	48.77	48.77	47.26	0.18%	887
Nov 1, 2024	48.83	48.83	48.69	48.69	47.18	0.22%	101
Oct 31, 2024	48.40	48.58	48.40	48.58	47.08	-0.68%	1,242
Oct 30, 2024	48.95	48.95	48.91	48.91	47.40	-0.44%	2,040
Oct 29, 2024	49.06	49.25	49.06	49.13	47.61	-0.24%	1,039
Oct 28, 2024	49.21	49.27	49.21	49.25	47.72	0.73%	252
Oct 25, 2024	49.14	49.14	48.89	48.89	47.37	-0.14%	1,819
Oct 24, 2024	49.13	49.13	48.96	48.96	47.44	0.10%	2,275
Oct 23, 2024	48.97	48.97	48.76	48.91	47.39	-0.94%	2,569
Oct 22, 2024	49.32	49.42	49.32	49.37	47.84	-0.24%	1,625
Oct 21, 2024	49.54	49.59	49.42	49.49	47.96	-1.58%	961
Oct 18, 2024	50.17	50.36	50.17	50.29	48.39	0.62%	14,441
Oct 17, 2024	49.98	49.98	49.98	49.98	48.09	0.09%	1
Oct 16, 2024	49.99	49.99	49.94	49.94	48.05	0.10%	591
Oct 15, 2024	50.08	50.08	49.89	49.89	48.00	-1.24%	111
Oct 14, 2024	50.52	50.53	50.51	50.51	48.60	0.20%	481
Oct 11, 2024	50.44	50.44	50.41	50.41	48.50	0.54%	122
Oct 10, 2024	50.14	50.14	50.14	50.14	48.24	-0.15%	28
Oct 9, 2024	50.21	50.21	50.21	50.21	48.31	0.06%	101
Oct 8, 2024	50.18	50.18	50.18	50.18	48.28	-0.14%	15
Oct 7, 2024	50.51	50.51	50.25	50.25	48.35	-0.41%	278
Oct 4, 2024	50.48	50.48	50.46	50.46	48.55	0.64%	312
Oct 3, 2024	50.14	50.14	50.14	50.14	48.24	-0.69%	66