ATH:EEE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	56.60	57.50	56.60	57.30	57.30	-0.35%	28,037
Nov 2, 2026	56.70	57.60	56.70	57.50	57.50	2.50%	43,570
Oct 30, 2026	55.80	56.70	55.70	56.10	56.10	2.94%	77,125
Oct 29, 2026	55.90	56.70	54.50	54.50	54.50	-1.80%	43,697
Oct 27, 2026	54.50	55.60	54.10	55.50	55.50	1.83%	54,774
Oct 26, 2026	54.10	54.50	53.90	54.50	54.50	-0.55%	16,248
Oct 23, 2026	54.80	55.00	54.30	54.80	54.80	0.37%	57,228
Oct 22, 2026	54.10	54.70	54.10	54.60	54.60	0.74%	46,868
Oct 21, 2026	53.70	54.40	53.70	54.20	54.20	1.50%	38,885
Oct 20, 2026	52.90	54.10	52.90	53.40	53.40	1.33%	73,919
Oct 19, 2026	52.10	52.80	52.10	52.70	52.70	1.15%	20,721
Oct 16, 2026	52.00	52.60	51.50	52.10	52.10	-0.95%	28,906
Oct 15, 2026	51.80	52.60	51.70	52.60	52.60	2.33%	24,985
Oct 14, 2026	51.30	51.70	51.00	51.40	51.40	0.19%	32,860
Oct 13, 2026	51.60	52.30	51.30	51.30	51.30	-0.39%	16,057
Oct 12, 2026	50.70	51.50	50.60	51.50	51.50	1.98%	17,025
Oct 9, 2026	50.80	50.90	50.40	50.50	50.50	0.40%	29,401
Oct 8, 2026	49.90	50.50	49.75	50.30	50.30	0.60%	43,761
Oct 7, 2026	50.10	50.40	49.90	50.00	50.00	0.20%	16,940
Oct 6, 2026	50.00	50.30	49.70	49.90	49.90	-0.10%	12,074
Oct 5, 2026	50.60	50.80	49.95	49.95	49.95	-0.50%	30,636
Oct 2, 2026	50.20	50.30	49.65	50.20	50.20	1.01%	26,137
Oct 1, 2026	50.80	50.80	49.70	49.70	49.70	-3.31%	96,825
Sep 30, 2026	51.10	51.70	51.10	51.40	51.40	1.78%	25,048
Sep 29, 2026	50.70	50.90	50.20	50.50	50.50	-0.59%	106,797
Sep 28, 2026	51.50	51.70	50.80	50.80	50.80	-0.39%	64,202
Sep 25, 2026	50.80	51.50	50.80	51.00	51.00	-1.35%	24,819
Sep 24, 2026	51.50	51.80	51.30	51.70	51.70	0.98%	26,916
Sep 23, 2026	51.30	51.50	51.00	51.20	51.20	-0.97%	47,995
Sep 22, 2026	50.90	52.10	50.60	51.70	51.70	2.99%	86,332
Sep 21, 2026	50.20	50.20	49.10	50.20	50.20	-0.79%	152,829
Sep 18, 2026	53.20	53.20	50.50	50.60	50.60	-5.77%	339,093
Sep 17, 2026	54.10	54.40	53.60	53.70	53.70	-0.74%	45,031
Sep 16, 2026	53.80	54.20	53.40	54.10	54.10	0.56%	36,470
Sep 15, 2026	53.80	54.30	53.50	53.80	53.80	-	37,740
Sep 14, 2026	53.00	54.10	53.00	53.80	53.80	2.28%	40,425
Sep 11, 2026	52.40	53.00	52.30	52.60	52.60	0.77%	7,326
Sep 10, 2026	52.20	52.50	51.90	52.20	52.20	-0.57%	14,970
Sep 9, 2026	53.10	53.20	52.00	52.50	52.50	-2.23%	29,021
Sep 8, 2026	52.60	53.90	52.60	53.70	53.70	2.09%	18,895
Sep 7, 2026	52.60	53.00	52.20	52.60	52.60	-0.38%	16,396
Sep 4, 2026	53.60	53.60	52.40	52.80	52.80	-0.94%	45,772
Sep 3, 2026	53.30	53.60	53.00	53.30	53.30	-	10,623
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