ETR:AHOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-2.57%	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
Mar 19, 2026	41.44	41.44	40.62	40.62	39.91	-2.50%	1,923
Mar 18, 2026	42.03	42.03	41.66	41.66	40.94	-2.11%	318
Mar 17, 2026	42.31	42.56	42.20	42.56	41.82	0.69%	502
Mar 16, 2026	42.10	42.27	42.10	42.27	41.54	0.52%	258
Mar 13, 2026	41.38	42.05	41.38	42.05	41.32	1.55%	155
Mar 12, 2026	41.38	41.41	41.34	41.41	40.69	1.30%	52
Mar 11, 2026	41.10	41.10	40.79	40.88	40.17	-1.28%	223
Mar 10, 2026	41.05	41.41	41.02	41.41	40.69	0.98%	335
Mar 9, 2026	40.60	41.10	40.60	41.01	40.30	0.61%	1,523
Mar 6, 2026	40.60	40.76	40.60	40.76	40.05	0.22%	50
Mar 5, 2026	40.88	40.88	40.67	40.67	39.96	-0.44%	216
Mar 4, 2026	41.05	41.73	40.85	40.85	40.14	0.34%	1,442
Mar 3, 2026	41.00	41.07	40.71	40.71	40.00	-0.32%	1,601
Mar 2, 2026	41.42	41.42	40.84	40.84	40.13	-2.16%	747