ETR:AWM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	46.70	46.70	46.70	46.70	46.70	1.05%	-
Apr 1, 2026	46.22	46.22	46.22	46.22	46.22	0.86%	-
Mar 31, 2026	45.82	45.82	45.82	45.82	45.82	-5.06%	-
Mar 27, 2026	48.26	48.26	48.26	48.26	48.26	-2.69%	340
Mar 26, 2026	49.47	49.64	49.47	49.60	49.60	2.26%	70
Mar 25, 2026	48.36	48.60	48.36	48.50	48.50	0.89%	208
Mar 24, 2026	47.65	48.07	47.65	48.07	48.07	2.25%	1
Mar 23, 2026	47.01	47.01	47.01	47.01	47.01	-0.11%	-
Mar 20, 2026	47.20	47.20	46.91	47.06	47.06	1.13%	18
Mar 19, 2026	46.54	46.54	46.54	46.54	46.54	0.15%	-
Mar 18, 2026	46.96	46.96	46.47	46.47	46.47	-3.78%	39
Mar 16, 2026	48.20	48.29	48.18	48.29	48.29	-0.50%	6
Mar 13, 2026	48.33	48.54	48.33	48.54	48.54	0.63%	6
Mar 12, 2026	48.23	48.23	48.23	48.23	48.23	0.82%	-
Mar 11, 2026	46.89	47.99	46.89	47.84	47.84	0.18%	137
Mar 10, 2026	47.22	47.76	47.22	47.76	47.76	1.33%	2
Mar 9, 2026	46.06	47.13	46.06	47.13	47.13	-2.21%	113
Mar 6, 2026	48.64	48.64	48.04	48.20	48.20	-2.52%	84
Mar 5, 2026	48.23	49.44	48.23	49.44	49.44	0.19%	74
Mar 4, 2026	50.45	50.45	49.35	49.35	49.35	-1.64%	1
Mar 3, 2026	50.17	50.17	50.17	50.17	50.17	0.71%	-
Mar 2, 2026	49.47	49.92	49.47	49.82	49.82	0.86%	24
Feb 27, 2026	49.79	50.85	49.39	49.39	49.39	-1.79%	15
Feb 26, 2026	50.95	50.95	50.29	50.29	50.29	-0.67%	5
Feb 25, 2026	50.63	50.63	50.63	50.63	50.63	1.75%	-
Feb 23, 2026	49.76	49.76	49.76	49.76	49.16	-2.24%	-
Feb 20, 2026	50.50	50.90	50.50	50.90	50.28	-1.22%	20
Feb 19, 2026	53.14	53.14	51.53	51.53	50.91	-2.35%	7
Feb 18, 2026	52.84	52.84	52.77	52.77	52.13	-0.38%	9
Feb 17, 2026	51.80	52.97	51.80	52.97	52.33	2.10%	12
Feb 16, 2026	51.08	51.88	51.08	51.88	51.25	0.27%	53
Feb 13, 2026	51.74	51.74	51.74	51.74	51.11	-0.40%	-
Feb 12, 2026	53.01	53.08	51.95	51.95	51.32	-3.69%	49
Feb 11, 2026	52.84	53.94	52.84	53.94	53.29	1.12%	36
Feb 10, 2026	51.47	53.34	51.47	53.34	52.69	2.83%	342
Feb 9, 2026	51.87	51.87	51.87	51.87	51.24	-1.69%	-
Feb 6, 2026	52.50	52.76	52.50	52.76	52.12	3.43%	100
Feb 5, 2026	51.07	51.20	51.01	51.01	50.39	3.96%	27
Feb 4, 2026	48.00	49.07	48.00	49.07	48.47	3.19%	58
Feb 3, 2026	48.35	48.59	47.55	47.55	46.98	-0.73%	112
Feb 2, 2026	46.33	48.07	46.33	47.90	47.32	3.43%	26
Jan 30, 2026	46.24	46.31	46.24	46.31	45.75	-0.16%	38
Jan 29, 2026	46.43	46.43	46.04	46.39	45.82	-0.42%	354
Jan 28, 2026	45.68	47.22	43.60	46.58	46.02	-7.84%	366
Jan 27, 2026	50.36	50.54	50.36	50.54	49.93	0.62%	5
Jan 26, 2026	50.23	50.23	50.23	50.23	49.62	0.28%	-
Jan 23, 2026	50.80	50.80	50.09	50.09	49.48	-1.84%	74
Jan 22, 2026	51.29	51.29	51.03	51.03	50.41	2.31%	70
Jan 21, 2026	49.88	49.88	49.88	49.88	49.28	1.16%	-
Jan 20, 2026	48.50	49.31	48.50	49.31	48.71	0.42%	14