ETR:AHOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	33.72	33.75	33.60	33.62	33.12	0.36%	3,336
Jul 23, 2026	35.67	35.67	33.45	33.50	33.00	-6.22%	9,071
Jul 22, 2026	35.90	36.00	35.72	35.72	35.18	1.25%	3,663
Jul 21, 2026	35.67	35.69	35.28	35.28	34.75	-0.37%	3,759
Jul 20, 2026	35.88	35.88	35.41	35.41	34.88	-2.34%	132
Jul 17, 2026	36.36	36.36	36.19	36.26	35.72	1.09%	370
Jul 16, 2026	35.50	35.87	35.45	35.87	35.33	0.11%	2,489
Jul 15, 2026	35.73	35.97	35.62	35.83	35.29	1.36%	701
Jul 14, 2026	35.81	35.88	35.35	35.35	34.82	-0.84%	344
Jul 13, 2026	35.79	36.10	35.65	35.65	35.12	-0.83%	648
Jul 10, 2026	35.85	35.97	35.85	35.95	35.41	0.67%	248
Jul 9, 2026	35.72	35.76	35.71	35.71	35.17	-1.16%	529
Jul 8, 2026	36.05	36.13	36.05	36.13	35.59	-0.77%	1,057
Jul 7, 2026	35.82	36.59	35.82	36.41	35.86	2.88%	482
Jul 6, 2026	35.81	35.81	35.39	35.39	34.86	-1.42%	98
Jul 3, 2026	35.38	35.90	35.38	35.90	35.36	-0.80%	2,296
Jul 2, 2026	35.80	36.34	35.80	36.19	35.65	3.28%	841
Jul 1, 2026	35.46	35.46	34.78	35.04	34.51	-0.37%	1,128
Jun 30, 2026	35.35	35.35	35.09	35.17	34.64	-0.51%	137
Jun 29, 2026	35.21	35.40	35.21	35.35	34.82	-0.25%	409
Jun 26, 2026	35.50	35.50	35.38	35.44	34.91	0.74%	6,302
Jun 25, 2026	35.40	35.40	35.10	35.18	34.65	-0.17%	1,043
Jun 24, 2026	34.79	35.24	34.79	35.24	34.71	1.67%	462
Jun 23, 2026	34.52	34.73	34.40	34.66	34.14	0.99%	3,221
Jun 22, 2026	34.43	34.43	34.32	34.32	33.81	-1.38%	957
Jun 19, 2026	34.88	34.88	34.80	34.80	34.28	-0.57%	506
Jun 18, 2026	35.00	35.00	34.67	35.00	34.48	-1.82%	5,215
Jun 17, 2026	35.92	35.92	35.55	35.65	35.12	-0.61%	2,147
Jun 16, 2026	35.95	35.95	35.87	35.87	35.33	-0.44%	107
Jun 15, 2026	36.36	36.36	36.01	36.03	35.49	-0.80%	1,726