ETR:AWN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	36.62	36.62	36.00	36.00	36.00	-1.91%	-
Oct 7, 2026	36.01	36.83	36.01	36.70	36.70	-0.08%	87
Oct 6, 2026	35.51	36.73	35.28	36.73	36.73	5.61%	-
Oct 5, 2026	34.71	34.78	34.50	34.78	34.78	0.29%	-
Oct 2, 2026	34.55	34.68	34.28	34.68	34.68	1.37%	-
Oct 1, 2026	34.76	34.76	34.21	34.21	34.21	-0.12%	-
Sep 30, 2026	35.28	35.28	34.25	34.25	34.25	-2.48%	-
Sep 29, 2026	34.97	35.18	34.97	35.12	35.12	-1.95%	-
Sep 28, 2026	36.58	36.58	35.82	35.82	35.82	-1.57%	-
Sep 25, 2026	36.32	36.67	36.32	36.39	36.39	0.92%	-
Sep 24, 2026	36.13	36.19	36.06	36.06	36.06	-1.88%	-
Sep 23, 2026	37.25	37.25	36.67	36.75	36.75	-0.78%	141
Sep 22, 2026	35.92	37.04	35.91	37.04	37.04	0.24%	-
Sep 21, 2026	37.23	37.23	36.95	36.95	36.95	1.09%	-
Sep 18, 2026	36.83	36.83	36.55	36.55	36.55	-0.05%	-
Sep 17, 2026	36.86	37.19	36.57	36.57	36.57	-3.97%	-
Sep 16, 2026	38.12	38.12	37.86	38.08	38.08	-1.53%	-
Sep 15, 2026	38.81	39.00	38.67	38.67	38.67	-0.21%	131
Sep 14, 2026	38.44	38.75	38.44	38.75	38.75	1.60%	2,208
Sep 11, 2026	37.41	38.14	37.41	38.14	38.14	2.31%	-
Sep 10, 2026	37.35	37.35	37.28	37.28	37.28	2.45%	32
Sep 9, 2026	36.44	36.61	36.39	36.39	36.39	-1.41%	-
Sep 8, 2026	37.46	37.84	36.91	36.91	36.91	-2.53%	-
Sep 7, 2026	37.87	37.87	37.87	37.87	37.87	1.86%	-
Sep 4, 2026	37.18	37.18	37.18	37.18	37.18	0.60%	-
Sep 3, 2026	36.96	36.96	36.96	36.96	36.96	-0.56%	-
Sep 2, 2026	37.17	37.17	37.17	37.17	37.17	0.76%	-
Sep 1, 2026	36.89	36.89	36.89	36.89	36.89	-1.31%	-
Aug 31, 2026	37.38	37.38	37.38	37.38	37.38	0.51%	-
Aug 28, 2026	37.19	37.19	37.19	37.19	37.19	0.22%	-
Aug 27, 2026	37.11	37.11	37.11	37.11	37.11	-1.20%	-
Aug 26, 2026	37.56	37.56	37.56	37.56	37.56	0.72%	-
Aug 25, 2026	37.29	37.29	37.29	37.29	37.29	-1.11%	-
Aug 24, 2026	37.71	37.71	37.71	37.71	37.71	-22.87%	-
Aug 19, 2026	48.89	48.89	48.89	48.89	48.89	0.62%	-
Aug 17, 2026	48.59	48.59	48.59	48.59	48.59	-2.13%	-
Aug 7, 2026	49.65	49.65	49.65	49.65	49.65	-2.11%	-
Aug 6, 2026	50.72	50.72	50.72	50.72	50.72	4.92%	-
Aug 3, 2026	48.34	48.34	48.34	48.34	48.34	0.06%	-
Jul 31, 2026	48.31	48.31	48.31	48.31	48.31	-1.09%	-
Jul 30, 2026	48.77	48.84	48.77	48.84	48.84	-3.97%	2
Jul 29, 2026	50.86	50.86	50.86	50.86	50.86	1.31%	2
Jul 27, 2026	50.04	50.20	50.04	50.20	50.20	4.78%	58
Jul 24, 2026	47.91	47.91	47.91	47.91	47.91	1.05%	-
Jul 23, 2026	47.41	47.41	47.41	47.41	47.41	2.13%	-
Jul 17, 2026	46.42	46.42	46.42	46.42	46.42	-2.15%	-
Jul 16, 2026	47.44	47.44	47.44	47.44	47.44	-0.23%	-
Jul 15, 2026	47.55	47.55	47.55	47.55	47.55	-4.50%	-
Jul 13, 2026	49.79	49.79	49.79	49.79	49.79	1.49%	-
Jul 10, 2026	49.06	49.06	49.06	49.06	49.06	-8.44%	-