Eastern Air Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	16.86	17.08	16.85	17.04	-	1.31%	2,478,700
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
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