Eastern Air Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	16.44	16.59	15.95	16.00	16.00	-1.30%	10,402,960
Apr 29, 2026	16.41	16.48	16.20	16.21	16.21	-1.22%	8,997,263
Apr 28, 2026	16.34	16.58	16.20	16.41	16.41	-0.55%	7,946,863
Apr 27, 2026	16.90	17.08	16.34	16.50	16.50	-2.48%	13,021,120
Apr 24, 2026	17.01	17.17	16.76	16.92	16.92	-0.82%	5,603,667
Apr 23, 2026	17.16	17.25	16.97	17.06	17.06	-0.99%	4,880,300
Apr 22, 2026	17.20	17.34	17.10	17.23	17.23	0.29%	3,978,700
Apr 21, 2026	16.90	17.23	16.90	17.18	17.18	1.48%	5,591,490
Apr 20, 2026	16.95	17.18	16.89	16.93	16.93	-0.70%	8,531,770
Apr 17, 2026	17.33	17.33	16.96	17.05	17.05	-1.62%	6,915,535
Apr 16, 2026	17.34	17.46	17.12	17.33	17.33	-0.06%	5,605,900
Apr 15, 2026	17.09	17.46	17.09	17.34	17.34	1.94%	7,549,100
Apr 14, 2026	16.86	17.09	16.85	17.01	17.01	1.13%	8,317,500
Apr 13, 2026	17.23	17.24	16.51	16.82	16.82	-2.72%	12,898,260
Apr 10, 2026	17.43	17.50	17.29	17.29	17.29	-0.12%	4,369,900
Apr 9, 2026	17.16	17.77	17.16	17.31	17.31	-0.63%	6,127,500
Apr 8, 2026	17.19	17.50	17.02	17.42	17.42	3.44%	10,371,900
Apr 7, 2026	16.95	17.13	16.61	16.84	16.84	-0.30%	6,898,732
Apr 3, 2026	17.15	17.24	16.85	16.89	16.89	-1.80%	6,647,330
Apr 2, 2026	17.56	17.56	17.16	17.20	17.20	-2.16%	7,672,642
Apr 1, 2026	17.25	17.60	17.25	17.58	17.58	2.39%	7,859,690
Mar 31, 2026	17.47	17.80	17.09	17.17	17.17	-2.00%	8,130,485
Mar 30, 2026	17.10	17.75	17.08	17.52	17.52	1.57%	11,148,010
Mar 27, 2026	17.20	17.45	17.15	17.25	17.25	-	7,227,800
Mar 26, 2026	17.25	17.55	17.19	17.25	17.25	-	5,922,945
Mar 25, 2026	17.30	17.44	17.15	17.25	17.25	0.41%	7,691,191
Mar 24, 2026	17.10	17.23	16.91	17.18	17.18	1.66%	7,103,089
Mar 23, 2026	17.35	17.44	16.72	16.90	16.90	-3.48%	15,482,390
Mar 20, 2026	17.50	17.86	17.45	17.51	17.51	0.63%	9,533,791
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