Eastern Housing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	93.60	95.50	92.00	93.60	93.60	-1.68%	564,291
Jul 22, 2026	97.10	97.90	94.60	95.20	95.20	-1.96%	779,308
Jul 21, 2026	97.50	98.70	96.90	97.10	97.10	-	699,007
Jul 20, 2026	96.30	98.20	94.90	97.10	97.10	0.94%	598,975
Jul 19, 2026	97.80	98.20	95.60	96.20	96.20	-1.64%	583,221
Jul 16, 2026	98.60	99.40	96.80	97.80	97.80	-0.71%	708,827
Jul 15, 2026	100.40	101.80	97.80	98.50	98.50	-1.60%	1,396,455
Jul 14, 2026	99.30	102.80	98.40	100.10	100.10	0.81%	2,099,986
Jul 13, 2026	99.30	103.40	98.10	99.30	99.30	-3.59%	2,603,510
Jul 12, 2026	102.00	104.80	101.00	103.00	103.00	1.98%	2,801,408
Jul 9, 2026	101.00	104.00	96.20	101.00	101.00	5.10%	3,879,662
Jul 8, 2026	96.10	97.80	92.10	96.10	96.10	3.44%	2,537,212
Jul 7, 2026	94.20	94.50	92.70	92.90	92.90	-1.28%	664,350
Jul 6, 2026	94.00	96.50	93.60	94.10	94.10	0.97%	1,698,015
Jul 5, 2026	93.00	93.70	91.60	93.20	93.20	0.43%	853,916
Jul 2, 2026	92.30	93.80	92.00	92.80	92.80	0.98%	1,546,265
Jun 30, 2026	89.70	92.30	89.10	91.90	91.90	2.91%	1,064,964
Jun 29, 2026	90.50	90.50	88.50	89.30	89.30	-	282,275
Jun 28, 2026	88.00	89.70	88.00	89.30	89.30	1.59%	381,660
Jun 25, 2026	88.10	88.80	87.40	87.90	87.90	-0.11%	296,720
Jun 24, 2026	88.00	88.80	87.10	88.00	88.00	-	237,583
Jun 23, 2026	88.00	88.70	86.50	88.00	88.00	1.38%	220,764
Jun 22, 2026	86.80	89.20	86.60	86.80	86.80	-1.81%	206,586
Jun 21, 2026	89.10	90.50	88.10	88.40	88.40	-0.56%	229,656
Jun 18, 2026	88.90	89.60	88.10	88.90	88.90	0.91%	302,021
Jun 17, 2026	89.70	89.70	87.80	88.10	88.10	-0.23%	260,169
Jun 16, 2026	88.30	90.80	87.70	88.30	88.30	-1.78%	321,732
Jun 15, 2026	91.60	92.50	89.50	89.90	89.90	-1.75%	488,164
Jun 14, 2026	89.50	92.80	89.40	91.50	91.50	2.35%	876,167
Jun 11, 2026	89.20	90.50	88.30	89.40	89.40	0.68%	533,579
Jun 10, 2026	90.00	90.80	88.40	88.80	88.80	-0.56%	440,114
Jun 9, 2026	89.30	91.70	87.50	89.30	89.30	0.22%	742,127
Jun 8, 2026	90.30	90.80	87.50	89.10	89.10	-1.87%	671,633
Jun 7, 2026	93.00	95.00	89.60	90.80	90.80	-1.52%	1,391,791
Jun 4, 2026	92.20	92.50	86.80	92.20	92.20	5.01%	1,376,333
Jun 3, 2026	85.20	89.10	85.20	87.80	87.80	3.05%	1,199,898
Jun 2, 2026	85.20	86.10	85.00	85.20	85.20	0.24%	380,866
Jun 1, 2026	85.00	86.60	84.00	85.00	85.00	1.19%	842,893
May 24, 2026	83.90	84.40	83.20	84.00	84.00	0.72%	473,902
May 23, 2026	82.00	84.00	82.00	83.40	83.40	1.83%	528,053
May 21, 2026	81.90	82.80	81.00	81.90	81.90	1.24%	437,645
May 20, 2026	82.20	82.40	80.50	80.90	80.90	-1.22%	469,978
May 19, 2026	82.90	83.80	81.50	81.90	81.90	-1.44%	529,193
May 18, 2026	83.70	84.30	82.90	83.10	83.10	-0.36%	323,008
May 17, 2026	84.00	86.60	83.20	83.40	83.40	-0.60%	532,355
May 14, 2026	83.40	87.30	83.00	83.90	83.90	0.84%	1,639,028
May 13, 2026	83.20	83.80	80.90	83.20	83.20	2.59%	526,239
May 12, 2026	80.30	81.70	80.30	81.10	81.10	1.12%	83,131
May 11, 2026	80.20	82.20	79.90	80.20	80.20	-2.91%	324,323
May 10, 2026	84.20	84.20	82.00	82.60	82.60	-0.96%	274,774