ETR:AHOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	33.99	33.99	33.80	33.80	33.80	-1.40%	553
Jan 15, 2026	34.15	34.35	34.11	34.28	34.28	0.47%	905
Jan 14, 2026	33.99	34.14	33.83	34.12	34.12	1.61%	701
Jan 13, 2026	33.83	33.83	33.58	33.58	33.58	-	1,738
Jan 12, 2026	33.55	33.58	33.50	33.58	33.58	-0.24%	827
Jan 9, 2026	33.73	33.85	33.60	33.66	33.66	-0.30%	8,208
Jan 8, 2026	33.34	33.76	33.04	33.76	33.76	-0.88%	8,298
Jan 7, 2026	34.25	34.43	33.90	34.06	34.06	-0.32%	364
Jan 6, 2026	34.41	34.41	34.17	34.17	34.17	-0.18%	1,085
Jan 5, 2026	34.71	34.71	34.23	34.23	34.23	-1.84%	2,600
Jan 2, 2026	34.91	35.27	34.86	34.87	34.87	0.11%	2,774
Dec 30, 2025	34.77	34.83	34.77	34.83	34.83	0.35%	241
Dec 29, 2025	34.49	34.76	34.49	34.71	34.71	0.40%	678
Dec 23, 2025	34.68	34.71	34.54	34.57	34.57	-0.26%	822
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