ETR:AHOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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