ETR:AWM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	57.26	57.26	56.98	56.98	-	-1.98%	-
Aug 21, 2026	58.13	58.13	58.13	58.13	58.13	-2.27%	-
Aug 20, 2026	59.48	59.48	59.48	59.48	59.48	3.90%	-
Aug 18, 2026	57.25	57.25	57.25	57.25	57.25	-4.90%	-
Aug 13, 2026	60.20	60.20	60.20	60.20	60.20	3.29%	-
Aug 7, 2026	58.28	58.28	58.28	58.28	58.28	-	440
Aug 6, 2026	58.28	58.28	58.28	58.28	58.28	1.18%	-
Aug 5, 2026	57.60	57.60	57.60	57.60	57.60	9.44%	-
Aug 3, 2026	52.63	52.63	52.63	52.63	52.63	-1.52%	-
Jul 31, 2026	53.44	53.44	53.44	53.44	53.44	-3.43%	-
Jul 29, 2026	55.34	55.34	55.34	55.34	55.34	2.27%	-
Jul 27, 2026	54.11	54.11	54.11	54.11	54.11	1.81%	14
Jul 24, 2026	53.15	53.15	53.15	53.15	53.15	-0.13%	20
Jul 23, 2026	53.22	53.22	53.22	53.22	53.22	-3.53%	-
Jul 22, 2026	55.57	55.57	55.17	55.17	55.17	5.35%	500
Jul 20, 2026	52.37	52.37	52.37	52.37	52.37	4.18%	-
Jul 17, 2026	50.27	50.27	50.27	50.27	50.27	1.84%	-
Jul 16, 2026	49.36	49.36	49.36	49.36	49.36	0.58%	-
Jul 15, 2026	49.08	49.08	49.08	49.08	49.08	-3.98%	-
Jul 14, 2026	51.11	51.11	51.11	51.11	51.11	-3.49%	-
Jul 10, 2026	52.96	52.96	52.96	52.96	52.96	-21.74%	-
Jun 8, 2026	65.96	67.67	65.96	67.67	67.67	-2.07%	150
Jun 4, 2026	69.10	69.10	69.10	69.10	69.10	-0.68%	-
Jun 3, 2026	68.57	69.57	68.07	69.57	69.57	0.69%	76
Jun 2, 2026	69.09	69.09	69.09	69.09	69.09	-3.64%	-
Jun 1, 2026	71.70	71.70	71.70	71.70	71.70	-	50
May 29, 2026	70.66	71.70	70.66	71.70	71.70	6.24%	903
May 28, 2026	67.25	67.49	67.25	67.49	67.49	-5.98%	151
May 27, 2026	71.78	71.78	71.78	71.78	71.78	0.70%	70
May 26, 2026	70.73	71.28	70.73	71.28	71.28	13.76%	30
May 21, 2026	63.51	64.00	63.27	63.27	62.66	1.90%	330
May 20, 2026	62.08	62.09	62.07	62.09	61.49	6.87%	450
May 19, 2026	58.10	58.10	58.10	58.10	57.54	14.21%	250
Apr 17, 2026	50.66	50.87	50.66	50.87	50.38	1.94%	17
Apr 16, 2026	49.90	49.90	49.90	49.90	49.42	1.82%	-
Apr 15, 2026	48.60	49.01	48.60	49.01	48.54	2.37%	31
Apr 14, 2026	47.88	47.88	47.88	47.88	47.41	-0.05%	-
Apr 13, 2026	49.12	49.12	47.90	47.90	47.44	-0.50%	50
Apr 10, 2026	48.57	48.57	48.14	48.14	47.68	-0.74%	4
Apr 9, 2026	48.11	48.50	48.11	48.50	48.03	0.82%	12
Apr 8, 2026	47.58	48.11	47.58	48.11	47.64	1.26%	73
Apr 7, 2026	47.51	47.51	47.51	47.51	47.05	1.72%	-
Apr 2, 2026	46.70	46.70	46.70	46.70	46.25	1.05%	-
Apr 1, 2026	46.22	46.22	46.22	46.22	45.77	0.86%	-
Mar 31, 2026	45.82	45.82	45.82	45.82	45.38	-5.06%	-
Mar 27, 2026	48.26	48.26	48.26	48.26	47.80	-2.69%	340
Mar 26, 2026	49.47	49.64	49.47	49.60	49.12	2.26%	70
Mar 25, 2026	48.36	48.60	48.36	48.50	48.03	0.89%	208
Mar 24, 2026	47.65	48.07	47.65	48.07	47.61	2.25%	1
Mar 23, 2026	47.01	47.01	47.01	47.01	46.56	-0.11%	-