Eco Hotels and Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	15.50	15.59	14.85	15.38	15.38	3.57%	16,634
Jun 1, 2026	14.26	15.18	14.10	14.85	14.85	2.70%	43,282
May 29, 2026	14.25	15.30	14.25	14.46	14.46	-0.96%	16,312
May 27, 2026	14.89	14.89	14.05	14.60	14.60	2.38%	18,674
May 26, 2026	14.10	14.58	14.02	14.26	14.26	2.15%	8,378
May 25, 2026	13.94	14.53	13.85	13.96	13.96	0.87%	20,951
May 22, 2026	13.98	13.99	13.60	13.84	13.84	-0.14%	22,035
May 21, 2026	13.76	14.00	13.76	13.86	13.86	-0.57%	7,956
May 20, 2026	14.35	14.35	13.90	13.94	13.94	-3.33%	64,761
May 19, 2026	15.39	15.39	14.30	14.42	14.42	-4.19%	90,679
May 18, 2026	15.12	15.75	15.05	15.05	15.05	-4.99%	137,153
May 15, 2026	15.48	16.29	15.07	15.84	15.84	2.06%	77,437
May 14, 2026	15.58	15.80	14.88	15.52	15.52	-0.89%	48,917
May 13, 2026	14.75	15.66	14.22	15.66	15.66	4.96%	90,242
May 12, 2026	16.30	16.30	14.85	14.92	14.92	-4.54%	27,699
May 11, 2026	15.48	15.64	14.60	15.63	15.63	4.90%	24,806
May 8, 2026	15.21	15.30	14.67	14.90	14.90	-2.04%	16,104
May 7, 2026	15.02	15.76	15.01	15.21	15.21	1.33%	15,009
May 6, 2026	15.48	15.98	14.63	15.01	15.01	-1.38%	22,381
May 5, 2026	15.30	15.98	14.51	15.22	15.22	-0.07%	9,389
May 4, 2026	15.01	15.43	14.52	15.23	15.23	0.20%	14,523
Apr 30, 2026	15.69	15.69	14.99	15.20	15.20	-3.61%	29,749
Apr 29, 2026	15.67	15.98	15.13	15.77	15.77	0.13%	4,946
Apr 28, 2026	15.62	16.01	15.15	15.75	15.75	-1.19%	16,127
Apr 27, 2026	16.25	16.29	15.83	15.94	15.94	0.25%	8,650
Apr 24, 2026	16.49	16.89	15.67	15.90	15.90	-3.58%	125,825
Apr 23, 2026	16.56	17.95	16.49	16.49	16.49	-4.96%	102,201
Apr 22, 2026	16.50	17.40	16.05	17.35	17.35	4.14%	36,038
Apr 21, 2026	17.80	17.80	16.25	16.66	16.66	-1.94%	54,938
Apr 20, 2026	17.80	17.80	16.16	16.99	16.99	-5.35%	237,736
Apr 17, 2026	18.39	19.00	16.60	17.95	17.95	1.99%	238,842
Apr 16, 2026	17.20	17.63	16.05	17.60	17.60	9.79%	405,173
Apr 15, 2026	13.71	16.03	13.70	16.03	16.03	19.99%	305,977
Apr 13, 2026	12.84	13.58	11.83	13.36	13.36	9.42%	72,333
Apr 10, 2026	12.98	13.09	11.43	12.21	12.21	1.75%	83,601
Apr 9, 2026	12.50	12.50	11.56	12.00	12.00	-1.96%	12,751
Apr 8, 2026	11.45	12.24	10.55	12.24	12.24	11.27%	62,467
Apr 7, 2026	11.30	11.30	10.41	11.00	11.00	2.14%	14,288
Apr 6, 2026	11.07	11.18	10.54	10.77	10.77	-0.28%	11,801
Apr 2, 2026	10.61	10.85	10.08	10.80	10.80	3.85%	19,862
Apr 1, 2026	10.09	10.40	10.09	10.40	10.40	6.67%	13,098
Mar 30, 2026	10.17	10.17	8.50	9.75	9.75	-3.56%	147,414
Mar 27, 2026	11.20	11.20	10.02	10.11	10.11	-7.76%	109,402
Mar 25, 2026	11.04	11.04	10.77	10.96	10.96	2.24%	11,154
Mar 24, 2026	10.99	11.00	10.50	10.72	10.72	-2.46%	70,364
Mar 23, 2026	11.70	11.70	10.90	10.99	10.99	-3.00%	12,707
Mar 20, 2026	11.30	11.75	11.00	11.33	11.33	1.61%	87,836
Mar 19, 2026	11.90	12.20	11.00	11.15	11.15	-4.86%	65,537
Mar 18, 2026	11.99	11.99	11.61	11.72	11.72	0.51%	8,080
Mar 17, 2026	11.45	11.83	11.45	11.66	11.66	2.55%	45,056