ATH:EEE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	48.60	49.90	48.60	49.55	49.55	1.95%	11,905
Apr 29, 2026	49.20	49.20	48.40	48.60	48.60	-0.82%	18,817
Apr 28, 2026	48.35	49.15	48.35	49.00	49.00	0.93%	23,855
Apr 27, 2026	48.60	48.80	48.25	48.55	48.55	-0.51%	13,918
Apr 24, 2026	48.60	49.10	48.05	48.80	48.80	0.21%	12,634
Apr 23, 2026	48.35	48.70	47.95	48.70	48.70	-0.10%	22,578
Apr 22, 2026	49.55	49.55	48.55	48.75	48.75	-2.21%	44,661
Apr 21, 2026	50.40	50.40	49.50	49.85	49.85	-2.45%	23,250
Apr 20, 2026	50.70	51.10	50.40	51.10	51.10	0.79%	8,599
Apr 17, 2026	50.40	50.70	49.85	50.70	50.70	-0.20%	52,194
Apr 16, 2026	50.20	51.00	49.80	50.80	50.80	0.59%	17,703
Apr 15, 2026	50.90	51.00	50.20	50.50	50.50	-0.39%	22,656
Apr 14, 2026	51.00	51.00	50.30	50.70	50.70	1.40%	14,543
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