ETR:AHOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	34.32	34.45	33.90	34.45	34.45	-0.69%	11,441
Jul 30, 2026	35.00	35.31	34.68	34.69	34.69	-0.66%	8,332
Jul 29, 2026	34.95	34.95	34.58	34.92	34.92	-0.09%	677
Jul 28, 2026	34.83	34.97	34.83	34.95	34.95	1.98%	125
Jul 27, 2026	33.79	34.36	33.78	34.27	34.27	1.93%	863
Jul 24, 2026	33.72	33.75	33.60	33.62	33.62	0.36%	3,336
Jul 23, 2026	35.67	35.67	33.45	33.50	33.50	-6.22%	9,071
Jul 22, 2026	35.90	36.00	35.72	35.72	35.72	1.25%	3,663
Jul 21, 2026	35.67	35.69	35.28	35.28	35.28	-0.37%	3,759
Jul 20, 2026	35.88	35.88	35.41	35.41	35.41	-2.34%	132
Jul 17, 2026	36.36	36.36	36.19	36.26	36.26	1.09%	370
Jul 16, 2026	35.50	35.87	35.45	35.87	35.87	0.11%	2,489
Jul 15, 2026	35.73	35.97	35.62	35.83	35.83	1.36%	701
Jul 14, 2026	35.81	35.88	35.35	35.35	35.35	-0.84%	344
Jul 13, 2026	35.79	36.10	35.65	35.65	35.65	-0.83%	648
Jul 10, 2026	35.85	35.97	35.85	35.95	35.95	0.67%	248
Jul 9, 2026	35.72	35.76	35.71	35.71	35.71	-1.16%	529
Jul 8, 2026	36.05	36.13	36.05	36.13	36.13	-0.77%	1,057
Jul 7, 2026	35.82	36.59	35.82	36.41	36.41	2.88%	482
Jul 6, 2026	35.81	35.81	35.39	35.39	35.39	-1.42%	98
Jul 3, 2026	35.38	35.90	35.38	35.90	35.90	-0.80%	2,296
Jul 2, 2026	35.80	36.34	35.80	36.19	36.19	3.28%	841
Jul 1, 2026	35.46	35.46	34.78	35.04	35.04	-0.37%	1,128
Jun 30, 2026	35.35	35.35	35.09	35.17	35.17	-0.51%	137
Jun 29, 2026	35.21	35.40	35.21	35.35	35.35	-0.25%	409
Jun 26, 2026	35.50	35.50	35.38	35.44	35.44	0.74%	6,302
Jun 25, 2026	35.40	35.40	35.10	35.18	35.18	-0.17%	1,043
Jun 24, 2026	34.79	35.24	34.79	35.24	35.24	1.67%	462
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