EAOA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	39.40	39.55	39.40	39.55	39.55	0.56%	1,394
Aug 12, 2025	39.13	39.32	39.13	39.32	39.32	1.05%	500
Aug 11, 2025	39.03	39.03	38.92	38.92	38.92	-0.24%	774
Aug 8, 2025	39.01	39.01	39.01	39.01	39.01	0.41%	255
Aug 7, 2025	38.82	38.85	38.82	38.85	38.85	0.13%	525
Aug 6, 2025	38.80	38.80	38.80	38.80	38.80	0.52%	170
Aug 5, 2025	38.60	38.60	38.60	38.60	38.60	-0.15%	226
Aug 4, 2025	38.58	38.66	38.58	38.66	38.66	1.20%	2,577
Aug 1, 2025	38.21	38.24	38.19	38.20	38.20	-0.93%	1,220
Jul 31, 2025	38.76	38.76	38.56	38.56	38.56	-0.39%	354
Jul 30, 2025	38.86	38.88	38.71	38.71	38.71	-0.34%	1,273
Jul 29, 2025	38.87	38.87	38.84	38.84	38.84	-0.02%	350
Jul 28, 2025	39.05	39.05	38.83	38.85	38.85	-0.44%	1,203
Jul 25, 2025	38.88	39.02	38.88	39.02	39.02	0.31%	196
Jul 24, 2025	38.94	38.95	38.90	38.90	38.90	-0.24%	652
Jul 23, 2025	38.80	38.99	38.80	38.99	38.99	0.85%	828
Jul 22, 2025	38.63	38.67	38.63	38.67	38.67	0.29%	4,513
Jul 21, 2025	38.55	38.55	38.55	38.55	38.55	0.21%	413
Jul 18, 2025	38.47	38.47	38.47	38.47	38.47	-0.05%	108
Jul 17, 2025	38.38	38.49	38.33	38.49	38.49	0.53%	6,448
Jul 16, 2025	38.11	38.29	38.10	38.29	38.29	0.23%	959
Jul 15, 2025	38.37	38.37	38.20	38.20	38.20	-0.43%	2,175
Jul 14, 2025	38.24	38.38	38.24	38.37	38.37	0.14%	1,654
Jul 11, 2025	38.33	38.42	38.28	38.31	38.31	-0.53%	4,241
Jul 10, 2025	38.48	38.52	38.47	38.52	38.52	0.11%	1,288
Jul 9, 2025	38.43	38.47	38.40	38.47	38.47	0.56%	949
Jul 8, 2025	38.33	38.33	38.24	38.26	38.26	0.10%	1,044
Jul 7, 2025	38.29	38.37	38.19	38.22	38.22	-0.76%	942
Jul 3, 2025	38.51	38.51	38.51	38.51	38.51	0.37%	296
Jul 2, 2025	38.12	38.37	38.12	38.37	38.37	-0.33%	3,123
Jul 1, 2025	38.50	38.50	38.50	38.50	38.22	-0.11%	58
Jun 30, 2025	38.39	38.54	38.39	38.54	38.26	0.54%	2,280
Jun 27, 2025	38.37	38.44	38.24	38.33	38.06	0.28%	3,393
Jun 26, 2025	38.12	38.22	38.07	38.22	37.95	0.81%	1,710
Jun 25, 2025	37.89	37.92	37.89	37.92	37.65	-0.14%	157
Jun 24, 2025	37.79	37.97	37.79	37.97	37.70	1.09%	703
Jun 23, 2025	37.56	37.56	37.56	37.56	37.29	0.77%	397
Jun 20, 2025	37.56	37.56	37.26	37.27	37.01	-0.30%	835
Jun 18, 2025	37.39	37.39	37.39	37.39	37.12	0.05%	106
Jun 17, 2025	37.41	37.41	37.37	37.37	37.10	-0.67%	556
Jun 16, 2025	37.72	37.72	37.62	37.62	37.35	0.70%	1,821
Jun 13, 2025	37.52	37.52	37.36	37.36	37.09	-1.13%	627
Jun 12, 2025	37.79	37.79	37.79	37.79	37.52	0.39%	83
Jun 11, 2025	37.67	37.67	37.64	37.64	37.37	-0.05%	336
Jun 10, 2025	37.60	37.66	37.60	37.66	37.39	0.30%	6,897
Jun 9, 2025	37.51	37.55	37.51	37.55	37.28	0.23%	219
Jun 6, 2025	37.49	37.49	37.41	37.46	37.19	0.51%	5,745
Jun 5, 2025	37.48	37.48	37.27	37.27	37.01	-0.30%	166
Jun 4, 2025	37.43	37.43	37.38	37.38	37.12	0.32%	174
Jun 3, 2025	37.25	37.26	37.25	37.26	37.00	0.35%	780