ETR:AHOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	39.89	40.08	39.85	39.85	39.85	-0.60%	1,345
Mar 26, 2026	40.52	40.52	40.09	40.09	40.09	-0.72%	195
Mar 25, 2026	40.49	40.49	40.19	40.38	40.38	-0.02%	63
Mar 24, 2026	40.39	40.46	40.39	40.39	40.39	0.75%	623
Mar 23, 2026	40.21	40.59	40.09	40.09	40.09	-1.74%	1,029
Mar 20, 2026	41.46	41.46	40.80	40.80	40.80	0.44%	205
Mar 19, 2026	41.44	41.44	40.62	40.62	40.62	-2.50%	1,923
Mar 18, 2026	42.03	42.03	41.66	41.66	41.66	-2.11%	318
Mar 17, 2026	42.31	42.56	42.20	42.56	42.56	0.69%	502
Mar 16, 2026	42.10	42.27	42.10	42.27	42.27	0.52%	258
Mar 13, 2026	41.38	42.05	41.38	42.05	42.05	1.55%	155
Mar 12, 2026	41.38	41.41	41.34	41.41	41.41	1.30%	52
Mar 11, 2026	41.10	41.10	40.79	40.88	40.88	-1.28%	223
Mar 10, 2026	41.05	41.41	41.02	41.41	41.41	0.98%	335
Mar 9, 2026	40.60	41.10	40.60	41.01	41.01	0.61%	1,523
Mar 6, 2026	40.60	40.76	40.60	40.76	40.76	0.22%	50
Mar 5, 2026	40.88	40.88	40.67	40.67	40.67	-0.44%	216
Mar 4, 2026	41.05	41.73	40.85	40.85	40.85	0.34%	1,442
Mar 3, 2026	41.00	41.07	40.71	40.71	40.71	-0.32%	1,601
Mar 2, 2026	41.42	41.42	40.84	40.84	40.84	-2.16%	747
Feb 27, 2026	40.90	41.74	40.90	41.74	41.74	3.24%	1,657
Feb 26, 2026	40.94	40.94	40.43	40.43	40.43	-0.15%	5
Feb 25, 2026	41.25	41.25	40.49	40.49	40.49	-1.96%	3
Feb 24, 2026	41.60	41.62	41.21	41.30	41.30	0.24%	660
Feb 23, 2026	40.41	41.20	40.39	41.20	41.20	3.08%	943
Feb 20, 2026	39.98	40.27	39.92	39.97	39.97	-0.05%	957
Feb 19, 2026	39.94	39.99	39.85	39.99	39.99	0.40%	763
Feb 18, 2026	39.66	39.83	39.49	39.83	39.83	0.56%	232
Feb 17, 2026	39.75	39.88	39.41	39.61	39.61	-0.75%	411
Feb 16, 2026	39.68	39.91	39.40	39.91	39.91	0.15%	441
Feb 13, 2026	39.43	39.85	39.39	39.85	39.85	0.91%	653
Feb 12, 2026	38.40	39.49	38.12	39.49	39.49	2.39%	1,132
Feb 11, 2026	37.75	38.66	37.72	38.57	38.57	10.67%	3,467
Feb 10, 2026	34.72	34.85	34.68	34.85	34.85	0.78%	1,193
Feb 9, 2026	34.88	34.88	34.53	34.58	34.58	-1.26%	225
Feb 6, 2026	34.86	35.13	34.86	35.02	35.02	0.11%	337
Feb 5, 2026	34.70	35.03	34.70	34.98	34.98	0.69%	523
Feb 4, 2026	34.02	34.87	34.02	34.74	34.74	2.63%	6,229
Feb 3, 2026	33.36	33.85	33.36	33.85	33.85	1.29%	130
Feb 2, 2026	33.40	33.53	33.36	33.42	33.42	1.67%	2,791
Jan 30, 2026	33.06	33.06	32.87	32.87	32.87	0.12%	491
Jan 29, 2026	32.59	33.03	32.58	32.83	32.83	0.89%	1,833
Jan 28, 2026	32.34	32.62	32.33	32.54	32.54	0.25%	588
Jan 27, 2026	32.83	32.98	32.24	32.46	32.46	-1.58%	4,578
Jan 26, 2026	33.12	33.12	32.86	32.98	32.98	0.27%	3,937
Jan 23, 2026	32.93	33.01	32.82	32.89	32.89	-0.48%	227
Jan 22, 2026	33.03	33.22	33.03	33.05	33.05	0.85%	4,168
Jan 21, 2026	32.99	33.08	32.77	32.77	32.77	-0.76%	5,051
Jan 20, 2026	32.97	33.03	32.96	33.02	33.02	-1.02%	434
Jan 19, 2026	33.65	33.68	33.31	33.36	33.36	-1.30%	105