ETR:AHOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	32.30	32.98	32.30	32.97	32.97	1.57%	3,604
Oct 22, 2026	32.60	32.88	32.38	32.46	32.46	-0.28%	3,604
Oct 21, 2026	32.56	32.70	32.40	32.55	32.55	-1.09%	6,637
Oct 20, 2026	33.03	33.14	32.81	32.91	32.91	1.07%	4,712
Oct 19, 2026	32.25	32.58	32.10	32.56	32.56	0.77%	8,504
Oct 16, 2026	32.05	32.48	31.98	32.31	32.31	0.12%	4,808
Oct 15, 2026	32.94	32.95	32.21	32.27	32.27	1.80%	9,692
Oct 14, 2026	31.80	32.26	31.70	31.70	31.70	0.44%	6,514
Oct 13, 2026	31.37	31.67	31.20	31.56	31.56	0.57%	14,918
Oct 12, 2026	31.77	31.94	31.38	31.38	31.38	-2.94%	9,881
Oct 9, 2026	32.49	32.61	32.23	32.33	32.33	0.94%	765
Oct 8, 2026	32.03	32.26	31.91	32.03	32.03	0.13%	4,580
Oct 7, 2026	31.50	31.99	31.41	31.99	31.99	1.14%	5,214
Oct 6, 2026	31.63	31.82	31.56	31.63	31.63	0.70%	662
Oct 5, 2026	31.64	31.82	31.35	31.41	31.41	-0.44%	5,184
Oct 2, 2026	31.19	31.79	31.19	31.55	31.55	-0.32%	3,495
Oct 1, 2026	31.30	31.72	31.26	31.65	31.65	-0.78%	3,628
Sep 30, 2026	32.33	32.35	31.90	31.90	31.90	-0.81%	3,304
Sep 29, 2026	32.25	32.25	31.88	32.16	32.16	-0.12%	2,888
Sep 28, 2026	32.00	32.54	32.00	32.20	32.20	1.32%	4,098
Sep 25, 2026	31.58	31.83	31.51	31.78	31.78	0.41%	3,283
Sep 24, 2026	31.61	32.12	31.60	31.65	31.65	1.09%	4,402
Sep 23, 2026	32.06	32.06	31.15	31.31	31.31	-2.61%	26,534
Sep 22, 2026	32.04	32.30	32.04	32.15	32.15	0.59%	3,512
Sep 21, 2026	31.58	31.99	31.47	31.96	31.96	0.92%	3,024
Sep 18, 2026	32.00	32.00	31.67	31.67	31.67	-1.25%	3,369
Sep 17, 2026	32.27	32.27	31.86	32.07	32.07	-0.03%	4,120
Sep 16, 2026	31.75	32.08	31.54	32.08	32.08	0.82%	7,487
Sep 15, 2026	31.70	31.86	31.70	31.82	31.82	0.44%	2,151
Sep 14, 2026	31.11	31.71	31.11	31.68	31.68	2.69%	3,980
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