EPA:PAEEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	29.61	29.74	29.36	29.47	-	-2.77%	50,842
Apr 1, 2026	30.27	30.38	29.92	30.31	30.31	3.45%	82,655
Mar 31, 2026	29.05	29.37	28.92	29.30	29.30	-0.47%	77,551
Mar 30, 2026	29.40	29.50	29.17	29.44	29.44	0.07%	64,149
Mar 27, 2026	29.75	29.75	29.21	29.42	29.42	-0.91%	95,586
Mar 26, 2026	30.01	30.02	29.61	29.69	29.69	-2.29%	71,352
Mar 25, 2026	30.29	30.50	30.11	30.38	30.38	1.50%	48,622
Mar 24, 2026	30.10	30.12	29.60	29.93	29.93	-0.83%	47,352
Mar 23, 2026	29.42	30.50	28.94	30.18	30.18	1.44%	207,478
Mar 20, 2026	30.45	30.47	29.66	29.76	29.76	-1.72%	68,621
Mar 19, 2026	30.63	30.66	29.98	30.28	30.28	-2.22%	74,496
Mar 18, 2026	31.59	31.64	30.85	30.97	30.97	-0.65%	48,376
Mar 17, 2026	31.06	31.30	30.90	31.17	31.17	0.75%	70,468
Mar 16, 2026	30.71	31.10	30.57	30.94	30.94	1.90%	57,499
Mar 13, 2026	30.30	30.81	30.20	30.36	30.36	-0.10%	46,151
Mar 12, 2026	31.03	31.03	30.11	30.39	30.39	-1.92%	56,637
Mar 11, 2026	31.05	31.16	30.75	30.99	30.99	-0.46%	57,336
Mar 10, 2026	30.80	31.20	30.62	31.13	31.13	2.49%	76,731
Mar 9, 2026	29.80	30.37	29.70	30.37	30.37	0.47%	110,049
Mar 6, 2026	30.85	30.86	29.89	30.23	30.23	-1.02%	91,471
Mar 5, 2026	30.80	31.00	30.18	30.54	30.54	-1.09%	103,140
Mar 4, 2026	30.18	30.95	30.11	30.88	30.88	1.26%	123,482
Mar 3, 2026	31.28	31.35	29.99	30.50	30.50	-4.57%	238,606
Mar 2, 2026	31.84	32.04	31.63	31.96	31.96	-1.21%	133,509
Feb 27, 2026	32.60	32.60	32.12	32.35	32.35	-0.82%	85,955
Feb 26, 2026	32.90	33.00	32.25	32.61	32.61	-0.60%	156,352
Feb 25, 2026	32.76	32.98	32.70	32.81	32.81	0.37%	74,053
Feb 24, 2026	32.32	32.69	32.22	32.69	32.69	1.72%	65,612
Feb 23, 2026	32.17	32.31	32.01	32.13	32.13	-0.56%	104,051
Feb 20, 2026	31.91	32.31	31.79	32.31	32.31	1.54%	72,477
Feb 19, 2026	32.00	32.00	31.61	31.83	31.83	-0.45%	63,475
Feb 18, 2026	31.68	31.97	31.61	31.97	31.97	1.40%	48,922
Feb 17, 2026	31.70	31.70	31.26	31.53	31.53	-0.45%	74,253
Feb 16, 2026	31.90	31.95	31.56	31.67	31.67	1.01%	72,295
Feb 13, 2026	31.53	31.54	31.17	31.36	31.36	-0.14%	60,815
Feb 12, 2026	31.80	32.00	31.40	31.40	31.40	-0.54%	94,346
Feb 11, 2026	31.37	31.71	31.29	31.57	31.57	0.99%	73,441
Feb 10, 2026	31.14	31.26	31.02	31.26	31.26	0.33%	71,630
Feb 9, 2026	30.97	31.17	30.74	31.16	31.16	0.51%	69,495
Feb 6, 2026	30.36	31.00	30.33	31.00	31.00	1.67%	51,474
Feb 5, 2026	30.57	30.76	30.19	30.49	30.49	-0.10%	72,174
Feb 4, 2026	30.96	30.98	30.49	30.52	30.52	-1.10%	59,964
Feb 3, 2026	30.93	31.00	30.76	30.86	30.86	1.02%	119,421
Feb 2, 2026	29.99	30.55	29.80	30.55	30.55	0.32%	108,987
Jan 30, 2026	30.55	30.72	30.44	30.45	30.45	-0.70%	63,269
Jan 29, 2026	31.05	31.06	30.42	30.66	30.66	-0.60%	67,644
Jan 28, 2026	31.06	31.08	30.81	30.85	30.85	0.68%	67,145
Jan 27, 2026	30.78	30.80	30.61	30.64	30.64	0.92%	50,937
Jan 26, 2026	30.42	30.47	30.23	30.36	30.36	-0.45%	82,343
Jan 23, 2026	30.56	30.56	30.35	30.50	30.50	-0.42%	45,788