ATH:EEE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	57.00	58.10	56.60	57.90	57.90	1.58%	17,142
Jun 30, 2026	57.40	57.40	56.40	57.00	57.00	-0.70%	5,420
Jun 29, 2026	56.20	57.60	56.20	57.40	57.40	2.14%	24,036
Jun 26, 2026	54.60	56.60	54.60	56.20	56.20	1.08%	32,670
Jun 25, 2026	55.30	55.80	55.30	55.60	55.60	1.09%	58,320
Jun 24, 2026	54.10	55.10	54.10	55.00	55.00	2.80%	18,240
Jun 23, 2026	52.90	54.00	52.90	53.50	53.50	1.71%	15,157
Jun 22, 2026	52.80	52.80	52.00	52.60	52.60	0.96%	24,513
Jun 19, 2026	52.10	53.00	52.10	52.10	52.10	-0.76%	49,890
Jun 18, 2026	53.10	53.10	52.10	52.50	52.50	-0.94%	6,289
Jun 17, 2026	53.10	53.10	52.50	53.00	53.00	0.19%	22,008
Jun 16, 2026	53.20	53.20	52.30	52.90	52.90	-0.56%	22,908
Jun 15, 2026	52.20	53.40	52.20	53.20	53.20	1.92%	39,453
Jun 12, 2026	52.40	53.10	52.10	52.20	52.20	-1.32%	15,771
Jun 11, 2026	52.00	53.00	52.00	52.90	52.90	1.54%	17,121
Jun 10, 2026	51.00	52.20	51.00	52.10	52.10	2.16%	21,281
Jun 9, 2026	50.30	51.00	50.30	51.00	51.00	2.62%	18,097
Jun 8, 2026	49.70	50.40	49.60	49.70	49.70	-0.50%	13,318
Jun 5, 2026	49.45	50.20	49.45	49.95	49.95	0.10%	12,821
Jun 4, 2026	48.75	49.95	48.65	49.90	49.90	2.57%	15,007
Jun 3, 2026	48.95	49.00	48.55	48.65	48.65	-0.71%	16,271
Jun 2, 2026	50.10	50.10	48.85	49.00	49.00	0.20%	14,862
May 29, 2026	49.90	50.40	48.80	48.90	48.90	-1.41%	14,125
May 28, 2026	49.90	50.20	49.60	49.60	49.60	-1.78%	7,633
May 27, 2026	50.30	50.50	49.55	50.50	50.50	1.61%	21,476
May 26, 2026	49.85	50.40	49.70	49.70	49.70	0.20%	19,279
May 25, 2026	49.90	50.50	49.60	49.60	49.60	-0.30%	11,893
May 22, 2026	49.60	50.00	49.45	49.75	49.75	0.51%	17,009
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	1.36%	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