ETR:AHOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	34.73	34.73	34.52	34.66	34.66	-0.17%	1,522
Dec 19, 2025	34.66	34.82	34.60	34.72	34.72	-0.66%	9,682
Dec 18, 2025	34.65	34.95	34.62	34.95	34.95	0.63%	639
Dec 17, 2025	34.64	34.73	34.51	34.73	34.73	0.17%	79
Dec 16, 2025	34.74	34.74	34.64	34.67	34.67	-0.77%	53
Dec 15, 2025	34.65	34.94	34.65	34.94	34.94	-0.14%	6,678
Dec 12, 2025	34.78	34.99	34.54	34.99	34.99	0.29%	2,342
Dec 11, 2025	34.48	34.89	34.48	34.89	34.89	1.72%	79
Dec 10, 2025	34.78	34.78	34.27	34.30	34.30	-1.44%	885
Dec 9, 2025	34.85	34.85	34.75	34.80	34.80	-0.11%	2,238
Dec 8, 2025	34.96	34.96	34.74	34.84	34.84	-0.51%	257
Dec 5, 2025	34.95	35.03	34.95	35.02	35.02	-0.65%	262
Dec 4, 2025	35.28	35.48	35.25	35.25	35.25	-0.25%	1,644
Dec 3, 2025	35.48	35.48	35.32	35.34	35.34	-2.21%	106
Dec 2, 2025	35.88	36.14	35.55	36.14	36.14	0.64%	1,170
Dec 1, 2025	35.73	35.83	35.73	35.91	35.91	0.53%	586
Nov 28, 2025	35.66	35.72	35.66	35.72	35.72	-0.50%	129
Nov 27, 2025	35.60	35.90	35.60	35.90	35.90	1.67%	84
Nov 26, 2025	35.30	35.30	35.29	35.31	35.31	0.20%	295
Nov 25, 2025	35.13	35.28	35.13	35.24	35.24	0.34%	2,487
Nov 24, 2025	35.29	35.29	35.12	35.12	35.12	-0.57%	315
Nov 21, 2025	35.04	35.32	35.04	35.32	35.32	1.35%	1,151
Nov 20, 2025	35.00	35.00	34.85	34.85	34.85	0.14%	150
Nov 19, 2025	35.21	35.30	34.60	34.80	34.80	-1.94%	7,832
Nov 18, 2025	35.93	35.93	35.40	35.49	35.49	-1.25%	3,744
Nov 17, 2025	36.26	36.26	35.85	35.94	35.94	-0.64%	8,658
Nov 14, 2025	36.22	36.22	36.11	36.17	36.17	-0.63%	148
Nov 13, 2025	36.32	36.40	36.32	36.40	36.40	0.41%	648
Nov 12, 2025	36.23	36.25	36.14	36.25	36.25	0.11%	55
Nov 11, 2025	36.17	36.33	36.17	36.21	36.21	0.67%	813
Nov 10, 2025	35.85	35.98	35.78	35.97	35.97	-0.03%	181
Nov 7, 2025	36.25	36.25	35.72	35.98	35.98	-0.36%	442
Nov 6, 2025	36.10	36.32	36.10	36.11	36.11	0.50%	434
Nov 5, 2025	37.09	37.16	35.88	35.93	35.93	1.01%	977
Nov 4, 2025	35.26	35.67	35.26	35.57	35.57	0.85%	1,875
Nov 3, 2025	35.53	35.53	35.27	35.27	35.27	-1.04%	611
Oct 31, 2025	35.64	35.64	35.64	35.64	35.64	-1.11%	132
Oct 29, 2025	36.25	36.37	36.04	36.04	36.04	-0.74%	66
Oct 28, 2025	36.78	36.78	36.08	36.31	36.31	-0.98%	841
Oct 27, 2025	36.69	36.72	36.67	36.67	36.67	-0.54%	1,367
Oct 24, 2025	36.87	36.87	36.87	36.87	36.87	0.22%	196
Oct 23, 2025	36.74	36.83	36.74	36.79	36.79	-0.59%	1,171
Oct 22, 2025	36.72	37.01	36.72	37.01	37.01	0.49%	1,615
Oct 21, 2025	36.84	36.84	36.83	36.83	36.83	0.27%	2,746
Oct 20, 2025	36.83	36.88	36.65	36.73	36.73	-0.62%	1,459
Oct 17, 2025	36.60	36.96	36.60	36.96	36.96	1.65%	2,242
Oct 16, 2025	36.30	36.36	36.20	36.36	36.36	1.11%	547
Oct 15, 2025	35.66	35.96	35.66	35.96	35.96	0.62%	803
Oct 14, 2025	36.15	36.15	35.74	35.74	35.74	-0.72%	661
Oct 13, 2025	35.81	36.05	35.81	36.00	36.00	0.28%	832