EFAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	55.39	55.61	55.36	55.38	55.38	-0.07%	55,829
May 28, 2026	55.20	55.45	55.03	55.42	55.42	-0.09%	43,330
May 27, 2026	55.50	55.50	55.22	55.47	55.47	-0.14%	33,833
May 26, 2026	55.55	55.59	55.34	55.55	55.55	0.73%	31,596
May 22, 2026	55.09	55.18	54.90	55.15	55.15	-0.04%	76,675
May 21, 2026	54.47	55.19	54.47	55.17	55.17	0.55%	56,724
May 20, 2026	54.26	54.87	54.19	54.87	54.87	1.09%	50,242
May 19, 2026	54.25	54.39	54.07	54.28	54.28	-0.57%	68,265
May 18, 2026	54.42	54.60	54.14	54.59	54.59	0.93%	91,427
May 15, 2026	54.67	54.67	54.28	54.47	54.09	-1.22%	59,550
May 14, 2026	55.33	55.33	55.13	55.14	54.75	-0.45%	72,433
May 13, 2026	54.91	55.39	54.91	55.39	55.00	0.62%	64,017
May 12, 2026	55.00	55.06	54.68	55.05	54.66	-0.49%	46,787
May 11, 2026	55.00	55.32	55.00	55.32	54.93	0.12%	44,562
May 8, 2026	55.19	55.37	55.04	55.25	54.87	0.46%	187,534
May 7, 2026	55.66	55.66	54.79	55.00	54.62	-1.17%	42,402
May 6, 2026	55.47	55.65	55.35	55.65	55.26	2.02%	43,956
May 5, 2026	54.31	54.55	54.13	54.55	54.17	1.02%	43,463
May 4, 2026	54.10	54.33	53.74	54.00	53.62	-1.08%	51,067
May 1, 2026	54.63	54.75	54.44	54.59	54.21	-0.04%	146,383
Apr 30, 2026	54.09	54.64	53.96	54.61	54.23	1.90%	56,800
Apr 29, 2026	53.72	53.72	53.30	53.59	53.21	-0.67%	51,001
Apr 28, 2026	53.89	54.10	53.76	53.95	53.57	-0.37%	69,100
Apr 27, 2026	54.20	54.32	54.03	54.15	53.77	-0.42%	64,381
Apr 24, 2026	54.15	54.38	53.94	54.38	54.00	0.50%	408,904
Apr 23, 2026	54.30	54.36	53.60	54.11	53.73	-0.55%	42,068
Apr 22, 2026	54.55	54.55	54.16	54.41	54.03	0.31%	44,224
Apr 21, 2026	54.88	54.88	54.07	54.24	53.86	-1.27%	45,143
Apr 20, 2026	55.04	55.26	54.65	54.94	54.56	-0.38%	54,635
Apr 17, 2026	55.71	55.79	55.52	55.54	54.77	0.89%	58,969
Apr 16, 2026	55.26	55.26	54.90	55.05	54.28	-0.07%	49,851
Apr 15, 2026	55.32	55.32	54.92	55.09	54.32	-0.58%	51,135
Apr 14, 2026	55.21	55.41	55.08	55.41	54.64	0.87%	63,561
Apr 13, 2026	54.37	55.08	54.25	54.93	54.16	0.79%	81,270
Apr 10, 2026	54.80	54.88	54.50	54.50	53.74	0.15%	35,923
Apr 9, 2026	54.25	54.78	54.20	54.42	53.66	-0.57%	55,822
Apr 8, 2026	55.00	55.00	54.30	54.73	53.97	2.76%	108,322
Apr 7, 2026	53.00	54.45	52.53	53.26	52.52	-0.26%	114,418
Apr 6, 2026	53.02	53.40	52.98	53.40	52.65	0.72%	32,999
Apr 2, 2026	52.38	53.11	52.37	53.02	52.28	-0.34%	53,708
Apr 1, 2026	53.14	53.49	53.08	53.20	52.46	0.87%	261,347
Mar 31, 2026	51.85	52.75	51.71	52.74	52.00	2.61%	66,474
Mar 30, 2026	51.42	51.57	51.11	51.40	50.68	0.27%	31,115
Mar 27, 2026	51.35	51.56	51.13	51.26	50.54	-0.62%	88,687
Mar 26, 2026	51.82	52.19	51.54	51.58	50.86	-1.81%	50,069
Mar 25, 2026	52.50	52.58	52.11	52.53	51.80	0.79%	74,943
Mar 24, 2026	51.59	52.17	51.53	52.12	51.39	0.19%	124,102
Mar 23, 2026	51.91	52.54	51.62	52.02	51.29	2.22%	116,067
Mar 20, 2026	52.51	52.51	51.12	51.25	50.18	-2.91%	63,606
Mar 19, 2026	52.21	52.98	51.94	52.79	51.68	0.03%	94,553