ATH:EEE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	53.80	53.80	52.60	53.30	53.30	-0.56%	18,514
Sep 1, 2026	53.80	53.90	53.10	53.60	53.60	-0.19%	19,281
Aug 31, 2026	54.00	54.50	53.50	53.70	53.70	-0.19%	17,784
Aug 28, 2026	53.60	53.80	53.20	53.80	53.80	0.94%	31,233
Aug 27, 2026	54.60	54.60	53.20	53.30	53.30	-2.38%	28,205
Aug 26, 2026	53.90	54.80	53.90	54.60	54.60	1.30%	57,212
Aug 25, 2026	53.60	54.10	53.40	53.90	53.90	0.56%	15,658
Aug 24, 2026	53.10	53.80	52.90	53.60	53.60	0.94%	35,177
Aug 21, 2026	51.90	53.10	51.70	53.10	53.10	2.31%	58,654
Aug 20, 2026	52.40	52.40	51.20	51.90	51.90	-1.14%	112,150
Aug 19, 2026	53.20	53.20	52.50	52.50	52.50	-1.87%	16,452
Aug 18, 2026	53.00	53.50	52.70	53.50	53.50	0.56%	15,690
Aug 17, 2026	54.30	54.30	53.00	53.20	53.20	-2.03%	42,283
Aug 14, 2026	54.70	54.70	54.00	54.30	54.30	-1.81%	23,731
Aug 13, 2026	54.20	55.30	54.00	55.30	55.30	2.03%	16,272
Aug 12, 2026	54.70	54.70	53.70	54.20	54.20	-1.09%	64,307
Aug 11, 2026	55.50	55.50	54.60	54.80	54.80	-1.44%	61,145
Aug 10, 2026	57.60	57.60	55.50	55.60	55.60	-4.30%	69,523
Aug 7, 2026	57.60	58.40	57.50	58.10	58.10	1.04%	3,898
Aug 6, 2026	58.60	58.80	57.50	57.50	57.50	-1.88%	23,505
Aug 5, 2026	58.00	58.60	58.00	58.60	58.60	2.81%	16,200
Aug 4, 2026	57.70	57.70	56.40	57.00	57.00	-1.21%	28,982
Aug 3, 2026	58.50	58.50	57.20	57.70	57.70	-1.37%	26,279
Jul 31, 2026	59.00	59.60	58.50	58.50	58.50	-0.85%	4,366
Jul 30, 2026	58.80	59.20	58.50	59.00	59.00	0.34%	12,522
Jul 29, 2026	58.60	59.10	58.30	58.80	58.80	0.51%	4,752
Jul 28, 2026	56.70	59.00	56.70	58.50	58.50	2.45%	23,568
Jul 27, 2026	57.70	57.70	56.50	57.10	57.10	-0.35%	11,669
Jul 24, 2026	57.40	57.40	56.50	57.30	57.30	1.78%	12,261
Jul 23, 2026	58.50	58.50	56.00	56.30	56.30	-3.76%	29,629
Jul 22, 2026	57.30	58.60	57.30	58.50	58.50	2.09%	6,019
Jul 21, 2026	57.90	57.90	57.10	57.30	57.30	-0.17%	11,186
Jul 20, 2026	57.90	58.10	57.40	57.40	57.40	-0.86%	11,160
Jul 17, 2026	57.90	58.80	57.90	57.90	57.90	-	59,280
Jul 16, 2026	57.80	58.00	57.30	57.90	57.90	0.70%	15,894
Jul 15, 2026	58.20	58.20	57.00	57.50	57.50	-1.20%	13,804
Jul 14, 2026	57.30	58.40	57.00	58.20	58.20	0.52%	19,280
Jul 13, 2026	57.60	58.00	57.00	57.90	57.90	1.22%	14,882
Jul 10, 2026	57.10	57.60	56.80	57.20	57.20	0.18%	10,957
Jul 9, 2026	58.20	58.20	56.90	57.10	57.10	-1.72%	14,194
Jul 8, 2026	58.60	58.60	57.60	58.10	58.10	-3.01%	30,668
Jul 7, 2026	58.60	60.00	58.60	59.90	59.90	2.22%	18,779
Jul 6, 2026	60.00	60.50	58.60	58.60	58.60	-1.51%	71,115
Jul 3, 2026	59.30	60.10	59.00	59.50	59.50	0.68%	32,587
Jul 2, 2026	58.50	59.70	58.50	59.10	59.10	2.07%	24,913
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