Eastern Air Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	17.50	17.68	17.45	17.59	-	1.09%	3,404,200
Mar 19, 2026	18.05	18.05	17.34	17.40	17.40	-4.13%	13,231,300
Mar 18, 2026	18.05	18.21	17.92	18.15	18.15	0.78%	5,245,627
Mar 17, 2026	18.06	18.40	17.91	18.01	18.01	-0.28%	6,596,966
Mar 16, 2026	18.38	18.44	17.89	18.06	18.06	-1.85%	10,119,760
Mar 13, 2026	18.48	18.95	18.39	18.40	18.40	-1.08%	7,430,379
Mar 12, 2026	18.38	18.79	18.37	18.60	18.60	0.76%	7,469,382
Mar 11, 2026	18.25	18.55	18.04	18.46	18.46	0.76%	9,509,798
Mar 10, 2026	18.44	18.89	18.26	18.32	18.32	-2.08%	12,213,900
Mar 9, 2026	18.88	19.60	18.47	18.71	18.71	-1.78%	21,296,730
Mar 6, 2026	18.15	19.15	17.98	19.05	19.05	5.02%	11,613,310
Mar 5, 2026	18.13	18.39	18.04	18.14	18.14	1.80%	8,474,931
Mar 4, 2026	18.05	18.29	17.80	17.82	17.82	-2.09%	14,468,870
Mar 3, 2026	18.57	18.90	18.14	18.20	18.20	-2.67%	14,781,250
Mar 2, 2026	18.61	18.82	18.46	18.70	18.70	-1.73%	10,480,720
Feb 27, 2026	18.44	19.13	18.44	19.03	19.03	2.59%	8,352,748
Feb 26, 2026	18.71	18.79	18.45	18.55	18.55	-0.80%	4,724,600
Feb 25, 2026	18.55	18.91	18.50	18.70	18.70	0.97%	4,963,815
Feb 24, 2026	19.00	19.00	18.52	18.52	18.52	-0.75%	6,452,599
Feb 13, 2026	19.14	19.26	18.64	18.66	18.66	-3.12%	6,144,174
Feb 12, 2026	19.27	19.63	19.18	19.26	19.26	0.05%	6,608,566
Feb 11, 2026	18.81	19.38	18.81	19.25	19.25	1.48%	6,789,000
Feb 10, 2026	19.00	19.11	18.72	18.97	18.97	-0.42%	6,842,000
Feb 9, 2026	18.45	19.16	18.41	19.05	19.05	3.20%	9,702,215
Feb 6, 2026	18.44	18.66	18.33	18.46	18.46	-0.65%	7,236,560
Feb 5, 2026	18.79	18.79	18.39	18.58	18.58	-0.54%	5,182,675
Feb 4, 2026	18.28	18.83	18.20	18.68	18.68	2.08%	6,933,400
Feb 3, 2026	18.25	18.37	18.04	18.30	18.30	2.81%	11,718,040
Feb 2, 2026	18.61	18.67	17.75	17.80	17.80	-4.35%	10,047,320
Jan 30, 2026	18.72	18.97	18.42	18.61	18.61	-0.59%	9,957,142
Jan 29, 2026	19.00	19.00	18.64	18.72	18.72	-1.53%	11,308,480
Jan 28, 2026	18.78	19.17	18.66	19.01	19.01	1.12%	10,112,860
Jan 27, 2026	19.00	19.00	18.76	18.80	18.80	-1.36%	7,199,300
Jan 26, 2026	19.02	19.17	18.86	19.06	19.06	-0.16%	12,044,910
Jan 23, 2026	19.26	19.35	18.98	19.09	19.09	-0.68%	12,633,160
Jan 22, 2026	19.22	19.38	19.20	19.22	19.22	-0.57%	6,868,025
Jan 21, 2026	19.40	19.52	19.09	19.33	19.33	-0.36%	7,009,600
Jan 20, 2026	19.13	19.55	19.00	19.40	19.40	1.94%	11,761,640
Jan 19, 2026	18.38	19.10	18.32	19.03	19.03	3.31%	15,733,040
Jan 16, 2026	18.90	18.95	18.29	18.42	18.42	-2.02%	9,148,400
Jan 15, 2026	18.20	19.01	18.20	18.80	18.80	2.06%	12,646,780
Jan 14, 2026	18.54	18.63	18.27	18.42	18.42	-0.43%	14,189,000
Jan 13, 2026	18.02	18.70	18.00	18.50	18.50	2.66%	19,660,400
Jan 12, 2026	18.13	18.32	17.92	18.02	18.02	-0.61%	10,968,143
Jan 9, 2026	18.20	18.31	17.90	18.13	18.13	-0.87%	15,065,040
Jan 8, 2026	18.55	18.56	18.22	18.29	18.29	-1.40%	7,627,300
Jan 7, 2026	18.71	18.75	18.43	18.55	18.55	-0.32%	7,158,221
Jan 6, 2026	18.43	18.76	18.34	18.61	18.61	0.87%	10,110,100
Jan 5, 2026	18.42	18.57	18.28	18.45	18.45	0.22%	8,842,034
Dec 31, 2025	18.27	18.54	18.16	18.41	18.41	0.77%	7,824,700