ATH:EEE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	51.20	51.20	49.70	50.00	50.00	-1.38%	16,959
Apr 8, 2026	52.00	52.00	49.85	50.70	50.70	4.11%	40,960
Apr 7, 2026	49.15	50.00	48.70	48.70	48.70	0.12%	8,426
Apr 2, 2026	49.00	49.10	48.30	48.64	48.64	-0.29%	16,888
Apr 1, 2026	49.08	49.58	47.98	48.78	48.78	0.12%	21,545
Mar 31, 2026	49.08	49.92	48.72	48.72	48.72	0.25%	21,761
Mar 30, 2026	48.80	49.50	48.60	48.60	48.60	-1.18%	19,738
Mar 27, 2026	48.82	49.18	48.54	49.18	49.18	-1.01%	15,379
Mar 26, 2026	50.00	50.00	49.24	49.68	49.68	1.72%	11,341
Mar 24, 2026	48.48	49.20	48.00	48.84	48.84	-1.29%	37,406
Mar 23, 2026	47.50	49.60	47.38	49.48	49.48	2.06%	31,061
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