EFAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	55.71	55.79	55.52	55.54	55.54	0.89%	58,969
Apr 16, 2026	55.26	55.26	54.90	55.05	55.05	-0.07%	49,851
Apr 15, 2026	55.32	55.32	54.92	55.09	55.09	-0.58%	51,134
Apr 14, 2026	55.21	55.41	55.08	55.41	55.41	0.87%	63,559
Apr 13, 2026	54.37	55.08	54.25	54.93	54.93	0.79%	81,270
Apr 10, 2026	54.80	54.88	54.50	54.50	54.50	0.15%	35,923
Apr 9, 2026	54.25	54.78	54.20	54.42	54.42	-0.57%	55,822
Apr 8, 2026	55.00	55.00	54.30	54.73	54.73	2.76%	108,322
Apr 7, 2026	53.00	54.45	52.53	53.26	53.26	-0.26%	114,406
Apr 6, 2026	53.02	53.40	52.98	53.40	53.40	0.72%	32,999
Apr 2, 2026	52.38	53.11	52.37	53.02	53.02	-0.34%	53,708
Apr 1, 2026	53.14	53.49	53.08	53.20	53.20	0.87%	261,347
Mar 31, 2026	51.85	52.75	51.71	52.74	52.74	2.61%	66,474
Mar 30, 2026	51.42	51.57	51.11	51.40	51.40	0.27%	31,105
Mar 27, 2026	51.35	51.56	51.13	51.26	51.26	-0.62%	88,687
Mar 26, 2026	51.82	52.19	51.54	51.58	51.58	-1.81%	50,069
Mar 25, 2026	52.50	52.58	52.11	52.53	52.53	0.79%	74,943
Mar 24, 2026	51.59	52.17	51.53	52.12	52.12	0.19%	124,102
Mar 23, 2026	51.91	52.54	51.62	52.02	52.02	1.50%	116,067
Mar 20, 2026	52.51	52.51	51.12	51.25	50.89	-2.91%	63,606
Mar 19, 2026	52.21	52.98	51.94	52.79	52.42	0.03%	94,553
Mar 18, 2026	53.34	53.37	52.77	52.77	52.40	-1.55%	62,615
Mar 17, 2026	53.88	53.88	53.53	53.60	53.22	0.47%	99,751
Mar 16, 2026	52.98	53.36	52.96	53.35	52.98	1.71%	71,344
Mar 13, 2026	53.23	53.31	52.34	52.46	52.09	-1.23%	85,635
Mar 12, 2026	53.45	53.45	52.90	53.11	52.74	-1.45%	129,214
Mar 11, 2026	53.72	53.99	53.42	53.89	53.51	-0.22%	72,416
Mar 10, 2026	54.06	54.70	53.91	54.01	53.63	0.63%	104,426
Mar 9, 2026	52.77	53.84	52.32	53.67	53.29	0.24%	114,073
Mar 6, 2026	53.08	53.66	52.88	53.54	53.17	-0.54%	149,200
Mar 5, 2026	54.36	54.45	53.51	53.83	53.45	-1.86%	119,430
Mar 4, 2026	54.65	54.98	54.51	54.85	54.47	0.90%	85,744
Mar 3, 2026	53.96	54.82	53.33	54.36	53.98	-2.74%	258,672
Mar 2, 2026	55.65	56.13	55.61	55.89	55.50	-1.32%	123,099
Feb 27, 2026	56.84	56.92	56.64	56.64	56.24	-0.42%	231,390
Feb 26, 2026	56.81	56.88	56.50	56.88	56.48	-0.26%	94,307
Feb 25, 2026	56.73	57.03	56.62	57.03	56.63	0.81%	76,375
Feb 24, 2026	56.25	56.57	56.16	56.57	56.17	0.07%	122,831
Feb 23, 2026	56.52	56.66	56.31	56.53	56.13	-0.98%	88,654
Feb 20, 2026	56.47	57.09	56.47	57.09	56.29	0.58%	181,644
Feb 19, 2026	56.32	56.76	56.26	56.76	55.97	-0.28%	122,598
Feb 18, 2026	56.69	57.04	56.68	56.92	56.13	0.18%	191,498
Feb 17, 2026	56.45	56.89	56.20	56.82	56.03	0.12%	121,144
Feb 13, 2026	56.50	56.79	56.33	56.75	55.96	0.18%	203,217
Feb 12, 2026	57.05	57.05	56.50	56.65	55.86	-0.70%	110,605
Feb 11, 2026	56.91	57.12	56.70	57.05	56.25	0.46%	165,006
Feb 10, 2026	56.83	56.83	56.70	56.79	56.00	0.14%	137,992
Feb 9, 2026	56.36	56.72	56.27	56.71	55.92	0.89%	202,348
Feb 6, 2026	55.97	56.27	55.88	56.21	55.43	1.33%	134,414
Feb 5, 2026	55.43	55.61	55.35	55.47	54.70	-0.75%	58,436