ETR:AHOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	34.72	34.72	34.45	34.49	34.49	-0.83%	2,387
Aug 26, 2025	34.87	34.95	34.78	34.78	34.78	-0.26%	1,321
Aug 25, 2025	34.83	34.87	34.59	34.87	34.87	-0.99%	674
Aug 22, 2025	35.54	35.54	35.22	35.22	35.22	-1.26%	216
Aug 21, 2025	35.50	35.69	35.32	35.67	35.67	0.99%	2,596
Aug 20, 2025	35.08	35.32	35.08	35.32	35.32	2.05%	132
Aug 19, 2025	34.49	34.80	34.49	34.61	34.61	0.49%	263
Aug 18, 2025	34.46	34.46	34.33	34.44	34.44	0.97%	592
Aug 15, 2025	34.80	34.80	34.11	34.11	34.11	-1.53%	128
Aug 14, 2025	34.66	34.66	34.64	34.64	34.64	0.58%	10
Aug 13, 2025	35.11	35.54	34.44	34.44	34.44	-1.18%	3,096
Aug 12, 2025	34.91	34.91	34.82	34.85	34.85	-0.17%	81
Aug 11, 2025	34.77	34.91	34.77	34.91	34.91	0.58%	97
Aug 8, 2025	34.71	34.71	34.71	34.71	34.71	-1.03%	295
Aug 7, 2025	34.64	35.08	34.64	35.07	34.56	1.15%	479
Aug 6, 2025	34.64	35.00	34.48	34.67	34.17	0.87%	2,462
Aug 5, 2025	34.37	34.37	34.37	34.37	33.87	0.09%	412
Aug 4, 2025	34.39	34.47	34.34	34.34	33.84	-0.69%	1,831
Aug 1, 2025	34.48	34.58	34.40	34.58	34.08	-0.29%	563
Jul 31, 2025	34.65	34.70	34.65	34.68	34.18	-0.23%	433
Jul 30, 2025	34.71	34.76	34.58	34.76	34.25	0.35%	343
Jul 29, 2025	34.52	34.70	34.52	34.64	34.14	0.49%	464
Jul 28, 2025	34.73	34.73	34.47	34.47	33.97	-0.52%	986
Jul 25, 2025	34.76	34.76	34.57	34.65	34.15	-0.40%	850
Jul 24, 2025	34.76	34.90	34.70	34.79	34.28	0.29%	836
Jul 23, 2025	34.76	34.76	34.64	34.69	34.19	0.35%	557
Jul 22, 2025	34.73	34.73	34.57	34.57	34.07	-1.23%	164
Jul 21, 2025	35.23	35.23	35.00	35.00	34.49	-0.99%	135
Jul 18, 2025	35.40	35.54	35.28	35.35	34.84	0.26%	1,953
Jul 17, 2025	35.26	35.26	35.26	35.26	34.75	0.11%	345
Jul 16, 2025	35.22	35.22	35.22	35.22	34.71	0.09%	83
Jul 15, 2025	35.39	35.39	35.19	35.19	34.68	-0.14%	475
Jul 14, 2025	35.11	35.24	35.11	35.24	34.73	0.37%	28
Jul 11, 2025	35.45	35.45	35.05	35.11	34.60	-0.85%	623
Jul 10, 2025	35.22	35.41	35.15	35.41	34.90	0.45%	259
Jul 9, 2025	35.05	35.25	35.05	35.25	34.74	0.71%	37
Jul 8, 2025	35.80	35.80	34.90	35.00	34.49	-2.40%	392
Jul 7, 2025	35.84	35.92	35.83	35.86	35.34	0.25%	15,395
Jul 4, 2025	35.77	35.77	35.77	35.77	35.25	0.31%	8,477
Jul 3, 2025	35.48	35.79	35.48	35.66	35.14	0.82%	1,559
Jul 2, 2025	35.28	35.39	35.28	35.37	34.86	-1.23%	6,655
Jul 1, 2025	35.66	35.87	35.50	35.81	35.29	0.51%	438
Jun 30, 2025	35.52	35.63	35.46	35.63	35.11	0.71%	3,004
Jun 27, 2025	35.38	35.38	35.10	35.38	34.87	0.51%	20
Jun 26, 2025	35.25	35.35	35.10	35.20	34.69	-0.87%	518
Jun 25, 2025	36.28	36.28	35.50	35.51	34.99	-2.42%	12
Jun 24, 2025	36.35	36.47	36.27	36.39	35.86	1.03%	122
Jun 23, 2025	35.71	36.17	35.71	36.02	35.50	0.78%	1,183
Jun 20, 2025	35.72	35.74	35.72	35.74	35.22	1.48%	12
Jun 19, 2025	35.43	35.43	35.16	35.22	34.71	-1.40%	256