ATH:EEE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	48.95	49.50	48.80	49.50	49.50	1.54%	22,350
May 20, 2026	48.65	48.95	48.30	48.75	48.75	0.31%	15,361
May 19, 2026	48.05	48.85	48.00	48.60	48.60	1.57%	31,165
May 18, 2026	47.70	47.95	47.20	47.85	47.85	0.53%	19,575
May 15, 2026	48.20	48.20	47.50	47.60	47.60	-1.86%	32,734
May 14, 2026	49.05	49.05	48.25	48.50	48.50	-1.12%	10,825
May 13, 2026	49.30	49.40	48.55	49.05	47.85	-0.10%	18,789
May 12, 2026	48.50	49.30	48.20	49.10	47.90	0.20%	19,513
May 11, 2026	50.50	50.50	48.80	49.00	47.80	-0.61%	44,272
May 8, 2026	50.20	50.20	49.15	49.30	48.09	-2.76%	67,800
May 7, 2026	51.30	51.30	49.40	50.70	49.46	-1.93%	129,318
May 6, 2026	50.10	52.00	50.10	51.70	50.44	2.99%	88,350
May 5, 2026	50.10	50.40	49.35	50.20	48.97	0.20%	28,752
May 4, 2026	49.55	50.50	49.00	50.10	48.87	1.11%	9,101
Apr 30, 2026	48.60	49.90	48.60	49.55	48.34	1.95%	11,905
Apr 29, 2026	49.20	49.20	48.40	48.60	47.41	-0.82%	18,817
Apr 28, 2026	48.35	49.15	48.35	49.00	47.80	0.93%	23,855
Apr 27, 2026	48.60	48.80	48.25	48.55	47.36	-0.51%	13,918
Apr 24, 2026	48.60	49.10	48.05	48.80	47.61	0.21%	12,634
Apr 23, 2026	48.35	48.70	47.95	48.70	47.51	-0.10%	22,578
Apr 22, 2026	49.55	49.55	48.55	48.75	47.56	-2.21%	44,661
Apr 21, 2026	50.40	50.40	49.50	49.85	48.63	-2.45%	23,250
Apr 20, 2026	50.70	51.10	50.40	51.10	49.85	0.79%	8,599
Apr 17, 2026	50.40	50.70	49.85	50.70	49.46	-0.20%	52,194
Apr 16, 2026	50.20	51.00	49.80	50.80	49.56	0.59%	17,703
Apr 15, 2026	50.90	51.00	50.20	50.50	49.26	-0.39%	22,656
Apr 14, 2026	51.00	51.00	50.30	50.70	49.46	1.40%	14,543
Apr 9, 2026	51.20	51.20	49.70	50.00	48.78	-1.38%	16,959
Apr 8, 2026	52.00	52.00	49.85	50.70	49.46	4.11%	40,960
Apr 7, 2026	49.15	50.00	48.70	48.70	47.51	0.12%	8,426
Apr 2, 2026	49.00	49.10	48.30	48.64	47.45	-0.29%	16,888
Apr 1, 2026	49.08	49.58	47.98	48.78	47.59	0.12%	21,545
Mar 31, 2026	49.08	49.92	48.72	48.72	47.53	0.25%	21,761
Mar 30, 2026	48.80	49.50	48.60	48.60	47.41	-1.18%	19,738
Mar 27, 2026	48.82	49.18	48.54	49.18	47.98	-1.01%	15,379
Mar 26, 2026	50.00	50.00	49.24	49.68	48.46	1.72%	11,341
Mar 24, 2026	48.48	49.20	48.00	48.84	47.65	-1.29%	37,406
Mar 23, 2026	47.50	49.60	47.38	49.48	48.27	2.06%	31,061
Mar 20, 2026	49.96	49.96	48.48	48.48	47.29	-2.53%	35,589
Mar 19, 2026	50.50	50.70	49.74	49.74	48.52	-3.04%	31,739
Mar 18, 2026	52.30	52.70	51.20	51.30	50.04	-1.91%	28,778
Mar 17, 2026	52.95	52.95	52.20	52.30	51.02	-1.04%	14,178
Mar 16, 2026	52.20	53.40	52.20	52.85	51.56	1.25%	23,963
Mar 13, 2026	51.70	53.20	51.35	52.20	50.92	-0.48%	11,327
Mar 12, 2026	52.00	52.70	51.95	52.45	51.17	-0.19%	11,659
Mar 11, 2026	52.75	53.05	52.45	52.55	51.26	-0.76%	16,920
Mar 10, 2026	52.40	52.95	52.15	52.95	51.65	2.02%	23,910
Mar 9, 2026	50.65	52.40	50.65	51.90	50.63	-0.38%	36,032
Mar 6, 2026	52.50	52.60	51.15	52.10	50.83	-0.76%	22,856
Mar 5, 2026	52.30	53.35	52.20	52.50	51.22	-0.19%	35,245