Eastern Air Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	18.04	18.56	18.04	18.39	18.39	1.83%	5,166,492
Sep 29, 2026	18.58	18.58	17.96	18.06	18.06	-2.11%	7,614,472
Sep 28, 2026	18.21	18.62	18.08	18.45	18.45	1.32%	11,374,200
Sep 24, 2026	18.31	18.59	18.18	18.21	18.21	-1.03%	4,268,700
Sep 23, 2026	18.13	18.51	18.07	18.40	18.40	1.49%	4,841,407
Sep 22, 2026	18.15	18.43	18.10	18.13	18.13	0.22%	6,068,949
Sep 21, 2026	18.04	18.28	18.00	18.09	18.09	0.06%	5,969,508
Sep 18, 2026	17.98	18.21	17.94	18.08	18.08	0.67%	4,433,896
Sep 17, 2026	18.25	18.35	17.90	17.96	17.96	-1.59%	5,973,328
Sep 16, 2026	18.03	18.31	17.71	18.25	18.25	2.01%	10,561,640
Sep 15, 2026	18.30	18.49	17.87	17.89	17.89	-2.35%	13,602,012
Sep 14, 2026	18.88	18.97	18.26	18.32	18.32	-3.07%	14,529,600
Sep 11, 2026	18.98	18.98	18.51	18.90	18.90	-0.68%	10,941,240
Sep 10, 2026	19.10	19.23	18.88	19.03	19.03	-0.37%	6,142,200
Sep 9, 2026	18.88	19.27	18.80	19.10	19.10	1.17%	5,466,807
Sep 8, 2026	18.91	19.10	18.80	18.88	18.88	-0.42%	5,717,000
Sep 7, 2026	19.29	19.42	18.64	18.96	18.96	-1.51%	12,407,190
Sep 4, 2026	19.08	19.43	18.99	19.25	19.25	0.89%	6,441,800
Sep 3, 2026	18.83	19.11	18.80	19.08	19.08	1.65%	7,431,133
Sep 2, 2026	19.43	19.45	18.70	18.77	18.77	-3.20%	10,048,900
Sep 1, 2026	19.07	19.46	19.07	19.39	19.39	1.84%	10,443,907
Aug 31, 2026	19.28	19.28	18.35	19.04	19.04	0.11%	12,842,800
Aug 28, 2026	18.78	19.06	18.63	19.02	19.02	1.33%	7,195,203
Aug 27, 2026	18.81	18.94	18.64	18.77	18.77	-0.21%	5,543,700
Aug 26, 2026	18.50	18.95	18.47	18.81	18.81	1.18%	4,864,400
Aug 25, 2026	18.63	18.92	18.36	18.59	18.59	-0.43%	10,784,730
Aug 24, 2026	18.54	19.15	18.45	18.67	18.67	0.59%	10,589,603
Aug 21, 2026	18.28	18.69	18.11	18.56	18.56	1.09%	9,606,128
Aug 20, 2026	18.47	18.75	18.27	18.36	18.36	-	6,204,700
Aug 19, 2026	18.65	18.95	18.31	18.36	18.36	-2.50%	8,474,360
Aug 18, 2026	19.00	19.29	18.61	18.83	18.83	-0.53%	12,067,157
Aug 17, 2026	17.66	18.95	17.51	18.93	18.93	6.89%	18,881,275
Aug 14, 2026	17.81	18.12	17.68	17.71	17.71	-1.12%	6,123,195
Aug 13, 2026	18.30	18.34	17.91	17.91	17.91	-2.18%	10,473,015
Aug 12, 2026	18.20	18.74	18.09	18.31	18.31	0.94%	10,219,338
Aug 11, 2026	17.85	18.49	17.75	18.14	18.14	1.51%	19,674,941
Aug 10, 2026	17.35	17.88	17.23	17.87	17.87	3.00%	11,518,029
Aug 7, 2026	17.25	17.44	17.11	17.35	17.35	-0.12%	8,151,550
Aug 6, 2026	17.09	17.54	16.85	17.37	17.37	1.94%	12,460,038
Aug 5, 2026	17.03	17.46	16.96	17.04	17.04	0.06%	7,581,044
Aug 4, 2026	17.15	17.25	16.86	17.03	17.03	-0.76%	7,679,428
Aug 3, 2026	17.06	17.27	16.93	17.16	17.16	0.53%	8,425,599
Jul 31, 2026	16.90	17.18	16.75	17.07	17.07	0.47%	8,773,640
Jul 30, 2026	17.01	17.37	16.89	16.99	16.99	-0.18%	10,595,400
Jul 29, 2026	16.97	17.27	16.94	17.02	17.02	-0.06%	11,493,400
Jul 28, 2026	17.00	17.07	16.69	17.03	17.03	0.18%	7,764,700
Jul 27, 2026	16.41	17.04	16.20	17.00	17.00	4.68%	19,626,240
Jul 24, 2026	16.39	16.39	16.00	16.24	16.24	0.06%	7,689,296
Jul 23, 2026	15.80	16.38	15.73	16.23	16.23	2.20%	14,181,427
Jul 22, 2026	16.35	16.35	15.71	15.88	15.88	-2.93%	17,633,475