EPA:AASI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	46.42	47.24	46.22	47.00	47.00	-1.64%	16,215
Apr 1, 2026	47.68	47.84	47.16	47.78	47.78	3.63%	22,641
Mar 31, 2026	45.68	46.14	45.47	46.11	46.11	-0.79%	20,258
Mar 30, 2026	46.28	46.64	46.10	46.47	46.47	0.05%	28,240
Mar 27, 2026	47.07	47.07	46.26	46.45	46.45	-1.03%	23,824
Mar 26, 2026	47.50	47.53	46.90	46.93	46.93	-2.81%	29,431
Mar 25, 2026	48.20	48.37	47.86	48.29	48.29	1.51%	25,866
Mar 24, 2026	47.62	47.64	47.05	47.57	47.57	-0.41%	45,321
Mar 23, 2026	46.25	50.25	46.08	47.76	47.76	1.05%	59,501
Mar 20, 2026	48.47	48.51	47.27	47.27	47.27	-2.11%	22,070
Mar 19, 2026	48.84	48.87	47.80	48.29	48.29	-1.99%	41,972
Mar 18, 2026	50.37	50.41	49.26	49.26	49.26	-0.77%	18,576
Mar 17, 2026	49.36	49.84	49.25	49.64	49.64	0.74%	14,672
Mar 16, 2026	48.94	49.50	48.76	49.28	49.28	1.66%	30,241
Mar 13, 2026	48.14	49.04	48.06	48.47	48.47	0.66%	21,342
Mar 12, 2026	49.34	49.34	47.85	48.15	48.15	-2.22%	62,190
Mar 11, 2026	49.18	49.43	48.79	49.25	49.25	-0.26%	13,164
Mar 10, 2026	48.98	49.45	48.54	49.38	49.38	2.68%	56,820
Mar 9, 2026	47.21	48.11	47.09	48.09	48.09	0.37%	40,597
Mar 6, 2026	49.04	49.06	47.49	47.91	47.91	-0.41%	20,078
Mar 5, 2026	48.85	49.09	47.85	48.11	48.11	-1.64%	37,895
Mar 4, 2026	47.68	48.95	47.63	48.91	48.91	1.08%	34,260
Mar 3, 2026	49.63	49.72	47.67	48.39	48.39	-4.53%	76,608
Mar 2, 2026	50.55	50.92	50.28	50.68	50.68	-1.40%	113,533
Feb 27, 2026	51.62	51.68	50.98	51.40	51.40	-0.45%	35,106
Feb 26, 2026	52.28	52.45	51.17	51.63	51.63	-0.71%	38,169
Feb 25, 2026	51.90	52.25	51.81	52.00	52.00	0.70%	144,699
Feb 24, 2026	51.05	51.68	50.98	51.64	51.64	1.99%	20,756
Feb 23, 2026	50.76	51.02	50.52	50.63	50.63	-0.87%	68,763
Feb 20, 2026	50.39	51.11	50.15	51.08	51.08	1.57%	22,297
Feb 19, 2026	50.40	50.45	49.86	50.29	50.29	-0.39%	25,159
Feb 18, 2026	50.01	50.48	49.90	50.48	50.48	1.41%	24,157
Feb 17, 2026	49.95	50.04	49.38	49.78	49.78	-0.18%	27,944
Feb 16, 2026	50.14	50.24	49.81	49.87	49.87	0.45%	18,780
Feb 13, 2026	49.47	49.69	49.11	49.65	49.65	0.34%	27,256
Feb 12, 2026	50.14	50.35	49.48	49.48	49.48	-0.44%	49,777
Feb 11, 2026	49.43	49.96	49.28	49.70	49.70	1.06%	103,413
Feb 10, 2026	49.03	49.18	48.94	49.18	49.18	0.22%	23,133
Feb 9, 2026	48.82	49.07	48.41	49.07	49.07	0.74%	28,815
Feb 6, 2026	47.77	48.71	47.75	48.71	48.71	1.36%	12,214
Feb 5, 2026	48.17	48.24	47.52	48.06	48.06	-0.18%	25,539
Feb 4, 2026	48.82	48.87	48.15	48.15	48.15	-1.01%	27,023
Feb 3, 2026	48.89	48.96	48.52	48.64	48.64	0.88%	19,313
Feb 2, 2026	47.26	48.24	47.08	48.21	48.21	-0.10%	34,326
Jan 30, 2026	48.04	48.56	48.02	48.26	48.26	0.05%	15,053
Jan 29, 2026	48.81	48.92	47.91	48.23	48.23	-0.84%	195,320
Jan 28, 2026	48.93	49.02	48.56	48.64	48.64	0.72%	90,089
Jan 27, 2026	48.35	48.43	48.24	48.29	48.29	0.84%	16,050
Jan 26, 2026	47.87	47.95	47.66	47.89	47.89	-0.36%	18,441
Jan 23, 2026	48.13	48.16	47.91	48.06	48.06	-0.51%	190,166