ATH:EEE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	49.96	49.96	48.48	48.48	48.48	-2.53%	35,589
Mar 19, 2026	50.50	50.70	49.74	49.74	49.74	-3.04%	31,739
Mar 18, 2026	52.30	52.70	51.20	51.30	51.30	-1.91%	28,778
Mar 17, 2026	52.95	52.95	52.20	52.30	52.30	-1.04%	14,178
Mar 16, 2026	52.20	53.40	52.20	52.85	52.85	1.25%	23,963
Mar 13, 2026	51.70	53.20	51.35	52.20	52.20	-0.48%	11,327
Mar 12, 2026	52.00	52.70	51.95	52.45	52.45	-0.19%	11,659
Mar 11, 2026	52.75	53.05	52.45	52.55	52.55	-0.76%	16,920
Mar 10, 2026	52.40	52.95	52.15	52.95	52.95	2.02%	23,910
Mar 9, 2026	50.65	52.40	50.65	51.90	51.90	-0.38%	36,032
Mar 6, 2026	52.50	52.60	51.15	52.10	52.10	-0.76%	22,856
Mar 5, 2026	52.30	53.35	52.20	52.50	52.50	-0.19%	35,245
Mar 4, 2026	52.90	53.80	52.60	52.60	52.60	0.19%	28,118
Mar 3, 2026	53.55	53.65	52.20	52.50	52.50	-2.69%	106,852
Mar 2, 2026	54.20	54.50	53.50	53.95	53.95	-1.01%	58,746
Feb 27, 2026	54.60	55.40	54.50	54.50	54.50	-0.37%	28,333
Feb 26, 2026	54.40	54.95	54.40	54.70	54.70	0.55%	13,056
Feb 25, 2026	55.10	55.25	54.40	54.40	54.40	-1.72%	9,891
Feb 24, 2026	55.00	55.75	54.80	55.35	55.35	1.84%	20,596
Feb 20, 2026	53.50	54.45	53.50	54.35	54.35	0.65%	21,976
Feb 19, 2026	54.55	54.55	53.85	54.00	54.00	-1.01%	16,379
Feb 18, 2026	54.00	54.90	54.00	54.55	54.55	1.39%	45,074
Feb 17, 2026	53.55	54.40	53.55	53.80	53.80	1.32%	56,942
Feb 16, 2026	53.50	53.75	53.10	53.10	53.10	-0.75%	24,166
Feb 13, 2026	52.80	54.00	52.80	53.50	53.50	-	48,459
Feb 12, 2026	53.20	54.40	52.75	53.50	53.50	0.56%	27,140
Feb 11, 2026	51.00	53.30	51.00	53.20	53.20	4.42%	55,470
Feb 10, 2026	49.14	51.50	49.14	50.95	50.95	3.68%	43,440
Feb 9, 2026	49.40	49.40	48.90	49.14	49.14	-0.89%	29,720
Feb 6, 2026	48.50	49.60	48.50	49.58	49.58	1.68%	69,131
Feb 5, 2026	48.88	49.10	48.34	48.76	48.76	-0.08%	26,799
Feb 4, 2026	47.42	48.80	47.42	48.80	48.80	3.61%	56,323
Feb 3, 2026	46.80	47.10	46.46	47.10	47.10	1.07%	12,881
Feb 2, 2026	45.70	46.64	45.70	46.60	46.60	1.57%	34,832
Jan 30, 2026	45.60	45.90	45.56	45.88	45.88	1.24%	8,554
Jan 29, 2026	45.08	45.80	45.08	45.32	45.32	0.53%	32,724
Jan 28, 2026	44.94	45.28	44.48	45.08	45.08	0.63%	15,828
Jan 27, 2026	44.86	45.10	44.78	44.80	44.80	-1.02%	49,400
Jan 26, 2026	44.72	45.26	44.56	45.26	45.26	0.85%	15,615
Jan 23, 2026	44.80	44.92	44.34	44.88	44.88	-1.28%	58,788
Jan 22, 2026	45.06	45.48	44.78	45.46	45.46	1.02%	22,755
Jan 21, 2026	45.20	45.30	44.64	45.00	45.00	-0.35%	23,844
Jan 20, 2026	45.00	45.50	44.96	45.16	45.16	-0.31%	17,332
Jan 19, 2026	45.04	45.34	44.98	45.30	45.30	0.44%	13,440
Jan 16, 2026	45.44	45.70	45.10	45.10	45.10	-1.18%	120,638
Jan 15, 2026	45.14	45.64	45.14	45.64	45.64	1.02%	91,722
Jan 14, 2026	45.18	45.34	44.82	45.18	45.18	1.12%	94,368
Jan 13, 2026	45.14	45.60	44.30	44.68	44.68	-1.41%	48,033
Jan 12, 2026	45.36	45.70	45.04	45.32	45.32	-	25,191
Jan 9, 2026	44.88	45.48	44.88	45.32	45.32	1.52%	26,161