EPA:PAEEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	34.92	35.21	34.73	35.21	35.21	0.62%	40,121
May 7, 2026	35.18	35.30	34.85	34.99	34.99	0.03%	64,436
May 6, 2026	34.50	35.00	34.34	34.98	34.98	2.67%	90,222
May 5, 2026	33.54	34.10	33.50	34.07	34.07	1.81%	67,687
May 4, 2026	33.60	33.78	33.22	33.46	33.46	1.55%	108,036
Apr 30, 2026	32.69	33.00	32.60	32.95	32.95	0.38%	46,108
Apr 29, 2026	33.04	33.09	32.72	32.83	32.83	0.39%	31,828
Apr 28, 2026	33.00	33.01	32.53	32.70	32.70	-1.11%	46,981
Apr 27, 2026	33.20	33.23	33.00	33.07	33.07	-0.13%	78,320
Apr 24, 2026	32.87	33.11	32.73	33.11	33.11	0.90%	56,952
Apr 23, 2026	32.65	32.89	32.48	32.82	32.82	-0.44%	77,338
Apr 22, 2026	32.82	32.96	32.62	32.96	32.96	1.17%	32,537
Apr 21, 2026	32.90	32.98	32.52	32.58	32.58	-0.30%	46,854
Apr 20, 2026	32.57	32.75	32.45	32.68	32.68	-1.16%	54,598
Apr 17, 2026	32.25	33.11	32.20	33.06	33.06	2.07%	72,923
Apr 16, 2026	32.46	32.46	32.17	32.39	32.39	0.76%	55,253
Apr 15, 2026	32.09	32.17	31.97	32.15	32.15	0.44%	64,109
Apr 14, 2026	31.76	32.03	31.70	32.01	32.01	2.11%	72,299
Apr 13, 2026	31.30	31.49	31.18	31.35	31.35	-0.71%	81,887
Apr 10, 2026	31.53	31.68	31.46	31.57	31.57	0.75%	34,297
Apr 9, 2026	31.26	31.40	31.03	31.33	31.33	-0.48%	38,736
Apr 8, 2026	31.50	31.74	31.25	31.49	31.49	5.42%	130,952
Apr 7, 2026	30.98	30.98	29.68	29.87	29.87	-0.15%	91,315
Apr 2, 2026	29.61	30.21	29.36	29.91	29.91	-1.33%	80,903
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