ETR:AHOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	35.75	36.15	35.75	35.90	35.90	1.30%	493
Oct 9, 2025	35.04	35.44	35.04	35.44	35.44	1.29%	383
Oct 8, 2025	34.86	35.09	34.86	34.99	34.99	1.01%	2,062
Oct 7, 2025	34.78	34.78	34.39	34.64	34.64	0.06%	2,403
Oct 6, 2025	34.42	34.75	34.42	34.62	34.62	0.90%	587
Oct 3, 2025	34.15	34.31	34.15	34.31	34.31	-0.06%	204
Oct 2, 2025	33.88	34.33	33.88	34.33	34.33	0.67%	673
Oct 1, 2025	34.53	34.53	34.10	34.10	34.10	-0.99%	813
Sep 30, 2025	34.04	34.44	34.03	34.44	34.44	0.97%	961
Sep 29, 2025	33.99	34.11	33.99	34.11	34.11	0.24%	4
Sep 26, 2025	34.09	34.09	34.03	34.03	34.03	0.95%	1,531
Sep 25, 2025	33.62	33.88	33.62	33.71	33.71	-	940
Sep 24, 2025	33.62	33.71	33.62	33.71	33.71	-0.71%	487
Sep 23, 2025	33.59	33.95	33.59	33.95	33.95	0.98%	1,289
Sep 22, 2025	34.15	34.15	33.62	33.62	33.62	-0.44%	3,172
Sep 19, 2025	33.77	33.77	33.77	33.77	33.77	0.12%	2,510
Sep 18, 2025	33.73	33.73	33.73	33.73	33.73	-0.27%	2,510
Sep 17, 2025	33.69	33.88	33.69	33.82	33.82	0.48%	316
Sep 16, 2025	33.93	33.93	33.66	33.66	33.66	-1.41%	857
Sep 15, 2025	34.34	34.34	34.14	34.14	34.14	-0.12%	4,429
Sep 12, 2025	34.40	34.40	34.18	34.18	34.18	-0.78%	2,723
Sep 11, 2025	34.55	34.55	34.39	34.45	34.45	-0.66%	532
Sep 10, 2025	34.34	34.68	34.34	34.68	34.68	0.41%	22
Sep 9, 2025	34.59	34.59	34.52	34.54	34.54	-0.20%	88
Sep 8, 2025	34.73	34.76	34.61	34.61	34.61	-0.60%	404
Sep 5, 2025	34.61	34.82	34.61	34.82	34.82	0.61%	178
Sep 4, 2025	34.57	34.61	34.55	34.61	34.61	1.20%	487
Sep 3, 2025	33.94	34.20	33.94	34.20	34.20	0.86%	520
Sep 2, 2025	33.87	33.91	33.74	33.91	33.91	-0.03%	318
Sep 1, 2025	34.36	34.36	33.92	33.92	33.92	-1.14%	257
Aug 29, 2025	34.30	34.31	34.19	34.31	34.31	0.18%	1,484
Aug 28, 2025	34.30	34.30	34.25	34.25	34.25	-0.41%	27
Aug 27, 2025	34.72	34.72	34.35	34.39	34.39	-1.12%	2,420
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