ETR:AHOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	35.17	35.17	34.80	34.99	34.99	-1.63%	517
Jun 1, 2026	36.04	36.04	35.55	35.57	35.57	-1.74%	3,091
May 29, 2026	36.47	36.47	36.20	36.20	36.20	-0.71%	153
May 28, 2026	36.47	36.47	36.33	36.46	36.46	-0.11%	432
May 27, 2026	36.18	36.52	36.12	36.50	36.50	0.55%	1,987
May 26, 2026	36.64	36.81	36.21	36.30	36.30	-0.90%	4,256
May 25, 2026	36.64	36.74	36.63	36.63	36.63	-0.19%	190
May 22, 2026	36.99	36.99	36.70	36.70	36.70	-1.56%	733
May 21, 2026	37.60	37.95	37.28	37.28	37.28	-1.14%	2,931
May 20, 2026	37.77	37.77	37.65	37.71	37.71	-0.95%	371
May 19, 2026	38.07	38.09	37.98	38.07	38.07	2.78%	885
May 18, 2026	36.79	37.66	36.79	37.04	37.04	0.68%	12,583
May 15, 2026	36.47	36.95	36.47	36.79	36.79	0.91%	1,448
May 14, 2026	36.57	36.57	36.46	36.46	36.46	-0.25%	295
May 13, 2026	36.50	36.60	36.30	36.55	36.55	-0.19%	1,591
May 12, 2026	36.49	36.62	36.35	36.62	36.62	-0.62%	2,273
May 11, 2026	37.04	37.06	36.85	36.85	36.85	-1.37%	540
May 8, 2026	37.39	37.39	37.29	37.36	37.36	-0.03%	1,382
May 7, 2026	38.11	38.11	37.37	37.37	37.37	-3.26%	3,829
May 6, 2026	38.10	38.63	38.10	38.63	38.63	-2.10%	10,184
May 5, 2026	39.36	39.54	39.10	39.46	39.46	0.84%	2,086
May 4, 2026	40.04	40.04	39.10	39.13	39.13	-2.47%	1,918
Apr 30, 2026	39.66	40.12	39.66	40.12	40.12	0.80%	78
Apr 29, 2026	40.21	40.21	39.80	39.80	39.80	-2.31%	1,736
Apr 28, 2026	40.82	40.82	40.61	40.74	40.74	-0.39%	2,208
Apr 27, 2026	40.94	40.94	40.90	40.90	40.90	-0.92%	10
Apr 24, 2026	41.30	41.58	41.26	41.28	41.28	0.05%	1,608
Apr 23, 2026	41.40	41.44	41.19	41.26	41.26	-0.84%	430
Apr 22, 2026	41.71	41.75	41.55	41.61	41.61	0.53%	44
Apr 21, 2026	41.26	41.39	41.19	41.39	41.39	0.39%	286
Apr 20, 2026	41.03	41.36	41.03	41.23	41.23	0.91%	1,659
Apr 17, 2026	40.43	40.86	40.43	40.86	40.86	-0.46%	258
Apr 16, 2026	40.99	41.12	40.99	41.05	41.05	0.98%	928
Apr 15, 2026	41.13	41.13	40.55	40.65	40.65	-1.07%	883
Apr 14, 2026	41.21	41.21	40.90	41.09	41.09	-0.48%	2,769
Apr 13, 2026	41.25	41.53	41.25	41.29	41.29	0.83%	106
Apr 10, 2026	40.76	41.03	40.75	40.95	40.95	-0.85%	1,708
Apr 9, 2026	41.85	42.06	41.54	42.03	41.30	0.29%	7,449
Apr 8, 2026	41.43	42.02	41.43	41.91	41.18	0.48%	223
Apr 7, 2026	41.97	42.08	41.71	41.71	40.99	0.31%	2,082
Apr 2, 2026	41.24	41.58	41.24	41.58	40.86	1.07%	401
Apr 1, 2026	40.36	41.22	40.36	41.14	40.43	1.93%	5,584
Mar 31, 2026	40.56	40.56	40.20	40.36	39.66	-0.15%	252
Mar 30, 2026	39.86	40.42	39.86	40.42	39.72	1.43%	146
Mar 27, 2026	39.89	40.08	39.85	39.85	39.16	-0.60%	1,345
Mar 26, 2026	40.52	40.52	40.09	40.09	39.39	-0.72%	195
Mar 25, 2026	40.49	40.49	40.19	40.38	39.68	-0.02%	63
Mar 24, 2026	40.39	40.46	40.39	40.39	39.69	0.75%	623
Mar 23, 2026	40.21	40.59	40.09	40.09	39.39	-1.74%	1,029
Mar 20, 2026	41.46	41.46	40.80	40.80	40.09	0.44%	205