ETR:AHOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	34.52	34.73	34.40	34.66	34.66	0.99%	3,221
Jun 22, 2026	34.43	34.43	34.32	34.32	34.32	-1.38%	957
Jun 19, 2026	34.88	34.88	34.80	34.80	34.80	-0.57%	506
Jun 18, 2026	35.00	35.00	34.67	35.00	35.00	-1.82%	5,215
Jun 17, 2026	35.92	35.92	35.55	35.65	35.65	-0.61%	2,147
Jun 16, 2026	35.95	35.95	35.87	35.87	35.87	-0.44%	107
Jun 15, 2026	36.36	36.36	36.01	36.03	36.03	-0.80%	1,726
Jun 12, 2026	36.31	36.43	36.26	36.32	36.32	-1.41%	239
Jun 11, 2026	36.52	36.84	36.43	36.84	36.84	1.82%	3,678
Jun 10, 2026	35.67	36.18	35.67	36.18	36.18	1.32%	5,825
Jun 9, 2026	35.42	35.74	35.39	35.71	35.71	0.82%	566
Jun 8, 2026	35.32	35.53	35.30	35.42	35.42	-1.17%	1,176
Jun 5, 2026	35.37	35.91	35.37	35.84	35.84	1.76%	448
Jun 4, 2026	35.37	35.70	35.22	35.22	35.22	-1.40%	690
Jun 3, 2026	34.98	35.72	34.90	35.72	35.72	2.09%	1,082
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