Eaton Vance-Atlanta Capital Focused Growth Fund Class A (EAALX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.97
-0.01 (-0.05%)
At close: Feb 13, 2026
EAALX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.05% |
| Feb 12, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.65% |
| Feb 11, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.94% |
| Feb 10, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.64% |
| Feb 9, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.05% |
| Feb 6, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.24% |
| Feb 5, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -1.25% |
| Feb 4, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.05% |
| Feb 3, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -2.54% |
| Feb 2, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.81% |
| Jan 30, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.66% |
| Jan 29, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.70% |
| Jan 28, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.25% |
| Jan 27, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -0.41% |
| Jan 26, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.69% |
| Jan 23, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -0.37% |
| Jan 22, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.46% |
| Jan 21, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 1.03% |
| Jan 20, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -1.66% |
| Jan 16, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -0.28% |
| Jan 15, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.09% |
| Jan 14, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.18% |
| Jan 13, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -0.96% |
| Jan 12, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.18% |
| Jan 9, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.46% |
| Jan 8, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.27% |
| Jan 7, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -0.37% |
| Jan 6, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.88% |
| Jan 5, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 1.40% |
| Jan 2, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -0.42% |
| Dec 31, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.78% |
| Dec 30, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -0.18% |
| Dec 29, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.05% |
| Dec 26, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.14% |
| Dec 24, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.37% |
| Dec 23, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.28% |
| Dec 22, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.80% |
| Dec 19, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.61% |
| Dec 18, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.33% |
| Dec 17, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -0.47% |
| Dec 16, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.19% |
| Dec 15, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.05% |
| Dec 12, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -0.42% |
| Dec 11, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 1.38% |
| Dec 10, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.67% |
| Dec 9, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -12.16% |
| Dec 8, 2025 | 21.21 | 21.21 | 21.21 | 23.85 | 21.21 | -0.83% |
| Dec 5, 2025 | 21.39 | 21.39 | 21.39 | 24.05 | 21.38 | 0.25% |
| Dec 4, 2025 | 21.33 | 21.33 | 21.33 | 23.99 | 21.33 | -0.12% |
| Dec 3, 2025 | 21.36 | 21.36 | 21.36 | 24.02 | 21.36 | 0.04% |