EPA:AEME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	105.18	105.20	104.26	104.43	-	-0.83%	2,735
Sep 22, 2026	104.45	105.59	104.12	105.30	105.30	0.63%	11,021
Sep 21, 2026	103.92	104.71	103.71	104.64	104.64	2.71%	3,346
Sep 18, 2026	102.53	102.58	101.76	101.88	101.88	-0.19%	6,310
Sep 17, 2026	101.11	102.13	100.97	102.07	102.07	1.18%	6,332
Sep 16, 2026	100.76	101.10	100.47	100.88	100.88	1.00%	1,919
Sep 15, 2026	100.11	100.38	99.55	99.88	99.88	-0.53%	4,608
Sep 14, 2026	100.95	101.01	99.84	100.41	100.41	-2.22%	32,445
Sep 11, 2026	101.96	102.69	101.87	102.69	102.69	1.15%	3,953
Sep 10, 2026	103.07	103.07	101.20	101.52	101.52	-1.75%	5,738
Sep 9, 2026	103.81	103.85	102.92	103.33	103.33	-0.55%	1,492
Sep 8, 2026	103.31	103.99	102.89	103.90	103.90	0.33%	5,142
Sep 7, 2026	103.93	103.96	103.37	103.56	103.56	0.49%	7,292
Sep 4, 2026	102.00	103.11	101.90	103.05	103.05	1.59%	11,190
Sep 3, 2026	100.73	101.44	100.59	101.44	101.44	0.12%	3,376
Sep 2, 2026	100.62	101.40	100.06	101.32	101.32	-0.43%	4,779
Sep 1, 2026	102.21	102.46	101.10	101.76	101.76	0.69%	9,287
Aug 31, 2026	101.64	101.77	101.06	101.06	101.06	-0.88%	5,866
Aug 28, 2026	101.72	102.17	101.62	101.96	101.96	0.51%	1,932
Aug 27, 2026	101.63	101.94	101.14	101.44	101.44	0.37%	6,100
Aug 26, 2026	101.33	101.37	101.07	101.07	101.07	0.41%	1,759
Aug 25, 2026	100.08	100.68	99.87	100.66	100.66	1.48%	4,331
Aug 24, 2026	99.61	100.01	98.76	99.19	99.19	-1.61%	3,534
Aug 21, 2026	100.97	101.16	100.58	100.81	100.81	1.17%	18,270
Aug 20, 2026	99.85	100.09	98.58	99.64	99.64	0.33%	4,185
Aug 19, 2026	98.99	100.05	98.89	99.31	99.31	0.29%	4,056
Aug 18, 2026	100.44	100.63	98.81	99.02	99.02	-3.35%	5,302
Aug 17, 2026	101.77	102.65	101.54	102.45	102.45	1.72%	7,536
Aug 14, 2026	101.14	101.50	100.72	100.72	100.72	-0.46%	2,933
Aug 13, 2026	100.85	101.60	100.50	101.19	101.19	0.41%	4,933
Aug 12, 2026	100.01	101.05	99.98	100.78	100.78	1.22%	4,929
Aug 11, 2026	99.05	99.78	98.93	99.57	99.57	0.59%	2,991
Aug 10, 2026	99.22	99.42	98.68	98.99	98.99	-0.39%	3,809
Aug 7, 2026	98.76	100.01	98.61	99.38	99.38	0.05%	5,354
Aug 6, 2026	98.46	99.57	97.93	99.33	99.33	-0.69%	5,992
Aug 5, 2026	100.18	100.44	99.48	100.02	100.02	0.11%	5,807
Aug 4, 2026	98.35	99.91	97.98	99.91	99.91	2.70%	8,023
Aug 3, 2026	97.99	98.07	96.27	97.28	97.28	0.02%	22,666
Jul 31, 2026	98.55	99.26	96.95	97.26	97.26	1.48%	14,738
Jul 30, 2026	93.19	95.89	92.84	95.84	95.84	2.06%	11,077
Jul 29, 2026	94.51	95.10	93.56	93.91	93.91	-2.03%	7,626
Jul 28, 2026	95.49	95.94	94.71	95.86	95.86	-1.13%	15,159
Jul 27, 2026	98.90	99.05	96.62	96.96	96.96	-1.12%	5,158
Jul 24, 2026	98.19	98.79	97.35	98.06	98.06	-0.64%	2,659
Jul 23, 2026	100.16	100.59	98.60	98.69	98.69	-1.07%	8,391
Jul 22, 2026	98.89	99.76	98.50	99.76	99.76	-0.24%	13,273
Jul 21, 2026	99.53	100.00	99.22	100.00	100.00	2.20%	9,325
Jul 20, 2026	96.67	98.15	96.56	97.85	97.85	1.34%	19,246
Jul 17, 2026	95.45	96.66	94.56	96.56	96.56	-2.10%	13,215
Jul 16, 2026	99.27	99.27	97.79	98.63	98.63	-1.28%	12,447