Eastern Air Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	15.67	15.69	15.44	15.48	15.48	-1.21%	5,893,300
Oct 23, 2025	15.28	15.68	15.28	15.67	15.67	2.55%	8,796,400
Oct 22, 2025	15.46	15.48	15.24	15.28	15.28	-1.42%	7,995,234
Oct 21, 2025	15.58	15.70	15.48	15.50	15.50	-1.02%	8,417,521
Oct 20, 2025	15.38	15.76	15.36	15.66	15.66	2.29%	9,355,657
Oct 17, 2025	15.44	15.56	15.28	15.31	15.31	-1.16%	7,787,296
Oct 16, 2025	15.70	15.71	15.46	15.49	15.49	-1.09%	6,310,900
Oct 15, 2025	15.42	15.73	15.38	15.66	15.66	1.16%	8,527,725
Oct 14, 2025	15.51	15.63	15.39	15.48	15.48	0.98%	10,919,300
Oct 13, 2025	15.00	15.58	15.00	15.33	15.33	-3.89%	18,527,130
Oct 10, 2025	15.72	16.02	15.72	15.95	15.95	0.76%	9,886,400
Oct 9, 2025	15.76	15.84	15.59	15.83	15.83	0.51%	13,709,400
Sep 30, 2025	15.75	15.83	15.67	15.75	15.75	-0.38%	9,109,100
Sep 29, 2025	15.89	15.95	15.64	15.81	15.81	-0.32%	12,691,806
Sep 26, 2025	15.90	16.00	15.64	15.86	15.86	-0.50%	11,214,330
Sep 25, 2025	16.06	16.06	15.87	15.94	15.94	-0.69%	9,150,289
Sep 24, 2025	15.88	16.11	15.82	16.05	16.05	0.38%	9,410,261
Sep 23, 2025	16.02	16.02	15.78	15.99	15.99	-0.19%	13,408,106
Sep 22, 2025	15.87	16.13	15.75	16.02	16.02	1.07%	17,542,300
Sep 19, 2025	15.60	15.87	15.60	15.85	15.85	1.54%	11,295,710
Sep 18, 2025	15.69	15.98	15.52	15.61	15.61	-0.70%	16,607,162
Sep 17, 2025	15.59	15.73	15.41	15.72	15.72	0.83%	10,543,400
Sep 16, 2025	15.47	15.76	15.37	15.59	15.59	1.17%	13,532,775
Sep 15, 2025	15.32	15.67	15.29	15.41	15.41	0.92%	14,051,735
Sep 12, 2025	15.50	15.50	15.22	15.27	15.27	-1.10%	9,148,636
Sep 11, 2025	15.30	15.45	15.15	15.44	15.44	0.85%	10,781,600
Sep 10, 2025	15.25	15.33	15.09	15.31	15.31	-	8,353,096
Sep 9, 2025	15.26	15.43	15.22	15.31	15.31	0.39%	11,928,783
Sep 8, 2025	14.80	15.33	14.78	15.25	15.25	3.18%	19,431,630
Sep 5, 2025	15.07	15.08	14.56	14.78	14.78	-1.20%	28,430,525
Sep 4, 2025	14.95	15.09	14.81	14.96	14.96	-0.20%	15,934,919
Sep 3, 2025	15.32	15.32	14.93	14.99	14.99	-1.90%	19,388,633
Sep 2, 2025	15.56	15.60	15.11	15.28	15.28	-1.93%	31,490,283
Sep 1, 2025	15.80	15.87	15.44	15.58	15.58	0.52%	20,525,941
Aug 29, 2025	15.55	15.59	15.44	15.50	15.50	-0.58%	15,660,399
Aug 28, 2025	15.59	15.69	15.10	15.59	15.59	-0.38%	30,804,829
Aug 27, 2025	15.71	15.96	15.61	15.65	15.65	-0.38%	24,321,159
Aug 26, 2025	15.49	15.96	15.40	15.71	15.71	1.16%	22,728,698
Aug 25, 2025	15.02	15.58	14.95	15.53	15.53	3.81%	34,519,144
Aug 22, 2025	14.83	14.98	14.70	14.96	14.96	1.01%	20,260,436
Aug 21, 2025	14.61	14.84	14.53	14.81	14.81	1.16%	15,791,595
Aug 20, 2025	14.47	14.77	14.45	14.64	14.64	0.97%	16,881,744
Aug 19, 2025	14.70	14.70	14.42	14.50	14.50	-0.62%	14,381,057
Aug 18, 2025	14.49	14.70	14.42	14.59	14.59	0.83%	14,259,231
Aug 15, 2025	14.37	14.48	14.31	14.47	14.47	0.91%	8,348,700
Aug 14, 2025	14.46	14.53	14.33	14.34	14.34	-0.83%	12,482,203
Aug 13, 2025	14.56	14.59	14.40	14.46	14.46	-0.69%	13,327,226
Aug 12, 2025	14.58	14.70	14.50	14.56	14.56	0.07%	14,335,348
Aug 11, 2025	14.46	14.80	14.46	14.55	14.55	0.69%	13,370,589
Aug 8, 2025	14.42	14.51	14.30	14.45	14.45	-	9,987,100