ETR:AHOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	31.19	31.79	31.19	31.55	31.55	-0.32%	3,495
Oct 1, 2026	31.30	31.72	31.26	31.65	31.65	-0.78%	3,628
Sep 30, 2026	32.33	32.35	31.90	31.90	31.90	-0.81%	3,304
Sep 29, 2026	32.25	32.25	31.88	32.16	32.16	-0.12%	2,888
Sep 28, 2026	32.00	32.54	32.00	32.20	32.20	1.32%	4,098
Sep 25, 2026	31.58	31.83	31.51	31.78	31.78	0.41%	3,283
Sep 24, 2026	31.61	32.12	31.60	31.65	31.65	1.09%	4,402
Sep 23, 2026	32.06	32.06	31.15	31.31	31.31	-2.61%	26,534
Sep 22, 2026	32.04	32.30	32.04	32.15	32.15	0.59%	3,512
Sep 21, 2026	31.58	31.99	31.47	31.96	31.96	0.92%	3,024
Sep 18, 2026	32.00	32.00	31.67	31.67	31.67	-1.25%	3,369
Sep 17, 2026	32.27	32.27	31.86	32.07	32.07	-0.03%	4,120
Sep 16, 2026	31.75	32.08	31.54	32.08	32.08	0.82%	7,487
Sep 15, 2026	31.70	31.86	31.70	31.82	31.82	0.44%	2,151
Sep 14, 2026	31.11	31.71	31.11	31.68	31.68	2.69%	3,980
Sep 11, 2026	31.03	31.17	30.39	30.85	30.85	-0.19%	3,600
Sep 10, 2026	30.96	31.13	30.91	30.91	30.91	-	6,122
Sep 9, 2026	31.18	31.25	30.90	30.91	30.91	-1.28%	2,767
Sep 8, 2026	31.47	31.66	31.31	31.31	31.31	0.71%	2,981
Sep 7, 2026	31.50	31.50	31.09	31.09	31.09	-1.77%	7,273
Sep 4, 2026	31.10	31.65	31.10	31.65	31.65	1.83%	4,690
Sep 3, 2026	30.79	31.16	30.79	31.08	31.08	1.30%	13,188
Sep 2, 2026	30.83	30.83	30.62	30.68	30.68	-0.52%	2,727
Sep 1, 2026	30.75	30.98	30.52	30.84	30.84	0.39%	6,139
Aug 31, 2026	30.70	30.74	30.44	30.72	30.72	0.16%	23,664
Aug 28, 2026	30.69	30.69	30.39	30.67	30.67	0.39%	3,925
Aug 27, 2026	30.76	30.76	30.40	30.55	30.55	-1.42%	19,823
Aug 26, 2026	31.13	31.13	30.93	30.99	30.99	-0.64%	2,016
Aug 25, 2026	31.23	31.25	31.12	31.19	31.19	-0.45%	3,214
Aug 24, 2026	31.13	31.33	30.96	31.33	31.33	2.05%	4,981
Aug 21, 2026	31.03	31.12	30.70	30.70	30.70	-0.94%	5,757
Aug 20, 2026	31.50	31.50	30.83	30.99	30.99	-1.62%	5,509
Aug 19, 2026	31.88	31.88	31.47	31.50	31.50	-0.91%	2,699
Aug 18, 2026	31.78	31.86	31.75	31.79	31.79	0.51%	2,173
Aug 17, 2026	32.17	32.20	31.63	31.63	31.63	-2.38%	8,503
Aug 14, 2026	32.47	32.48	32.34	32.40	32.40	0.06%	2,619
Aug 13, 2026	32.01	32.45	31.91	32.38	32.38	1.47%	5,036
Aug 12, 2026	31.99	31.99	31.76	31.91	31.91	-1.02%	9,255
Aug 11, 2026	32.85	32.85	32.18	32.24	32.24	-2.18%	10,936
Aug 10, 2026	33.33	33.33	32.88	32.96	32.96	-1.29%	3,637
Aug 7, 2026	33.49	33.60	33.30	33.39	33.39	-0.39%	19,418
Aug 6, 2026	34.14	34.14	33.80	34.03	33.52	-1.39%	3,833
Aug 5, 2026	34.29	34.61	34.00	34.51	33.99	0.41%	11,948
Aug 4, 2026	34.56	34.62	34.23	34.37	33.85	-0.89%	4,392
Aug 3, 2026	34.37	34.90	34.30	34.68	34.16	0.67%	3,786
Jul 31, 2026	34.32	34.45	33.90	34.45	33.93	-0.69%	11,441
Jul 30, 2026	35.00	35.31	34.68	34.69	34.17	-0.66%	8,332
Jul 29, 2026	34.95	34.95	34.58	34.92	34.40	-0.09%	677
Jul 28, 2026	34.83	34.97	34.83	34.95	34.43	1.98%	125
Jul 27, 2026	33.79	34.36	33.78	34.27	33.76	1.93%	863