EAOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	28.79	28.79	28.79	28.79	28.79	0.06%	8
Jun 26, 2025	28.64	28.77	28.64	28.77	28.77	0.54%	697
Jun 25, 2025	28.62	28.62	28.62	28.62	28.62	-0.09%	4
Jun 24, 2025	28.64	28.64	28.64	28.64	28.64	0.78%	8
Jun 23, 2025	28.42	28.42	28.42	28.42	28.42	0.46%	104
Jun 20, 2025	28.31	28.31	28.29	28.29	28.29	-0.08%	297
Jun 18, 2025	28.31	28.31	28.31	28.31	28.31	0.04%	54
Jun 17, 2025	28.33	28.33	28.30	28.30	28.30	-0.20%	1,421
Jun 16, 2025	28.40	28.40	28.36	28.36	28.36	0.30%	518
Jun 13, 2025	28.28	28.28	28.28	28.28	28.28	-0.77%	3
Jun 12, 2025	28.50	28.50	28.50	28.50	28.50	0.40%	4
Jun 11, 2025	28.45	28.45	28.38	28.38	28.38	0.11%	371
Jun 10, 2025	28.35	28.35	28.35	28.35	28.35	0.25%	2,018
Jun 9, 2025	28.27	28.31	28.27	28.28	28.28	0.14%	2,018
Jun 6, 2025	28.24	28.24	28.24	28.24	28.24	0.07%	-
Jun 5, 2025	28.22	28.22	28.22	28.22	28.22	-0.27%	2
Jun 4, 2025	28.30	28.30	28.30	28.30	28.30	0.45%	2
Jun 3, 2025	28.17	28.17	28.17	28.17	28.17	0.16%	-
Jun 2, 2025	28.12	28.12	28.12	28.12	28.12	0.07%	-
May 30, 2025	28.11	28.11	28.11	28.11	28.11	0.07%	100
May 29, 2025	28.08	28.09	28.08	28.09	28.09	0.39%	100
May 28, 2025	27.98	27.98	27.98	27.98	27.98	-0.40%	-
May 27, 2025	28.09	28.09	28.09	28.09	28.09	0.97%	2
May 23, 2025	27.82	27.82	27.82	27.82	27.82	-0.09%	3
May 22, 2025	27.78	27.85	27.77	27.85	27.85	0.11%	5,028
May 21, 2025	27.81	27.81	27.81	27.81	27.81	-0.92%	14
May 20, 2025	28.07	28.07	28.07	28.07	28.07	-0.16%	-
May 19, 2025	28.01	28.12	27.99	28.12	28.12	0.14%	2,698
May 16, 2025	28.09	28.09	28.08	28.08	28.08	0.27%	591
May 15, 2025	28.00	28.00	28.00	28.00	28.00	0.52%	24
May 14, 2025	27.86	27.86	27.86	27.86	27.86	-0.21%	21
May 13, 2025	27.91	27.92	27.91	27.92	27.92	0.23%	108
May 12, 2025	27.85	27.85	27.85	27.85	27.85	0.88%	-
May 9, 2025	27.61	27.61	27.61	27.61	27.61	0.07%	-
May 8, 2025	27.59	27.59	27.59	27.59	27.59	-0.12%	-
May 7, 2025	27.62	27.62	27.62	27.62	27.62	0.15%	373
May 6, 2025	27.57	27.58	27.57	27.58	27.58	-0.14%	373
May 5, 2025	27.62	27.62	27.62	27.62	27.62	-0.20%	85
May 2, 2025	27.67	27.67	27.67	27.67	27.67	0.44%	1,177
May 1, 2025	27.72	27.72	27.55	27.55	27.55	-0.11%	1,177
Apr 30, 2025	27.58	27.58	27.58	27.58	27.58	0.07%	21
Apr 29, 2025	27.56	27.56	27.56	27.56	27.56	0.33%	24
Apr 28, 2025	27.41	27.47	27.41	27.47	27.47	0.30%	434
Apr 25, 2025	27.37	27.39	27.35	27.39	27.39	0.41%	703
Apr 24, 2025	27.28	27.28	27.28	27.28	27.28	1.02%	76
Apr 23, 2025	27.00	27.00	27.00	27.00	27.00	0.64%	64
Apr 22, 2025	26.83	26.83	26.83	26.83	26.83	0.99%	17
Apr 21, 2025	26.68	26.68	26.54	26.57	26.57	-1.00%	6,552
Apr 17, 2025	26.93	26.93	26.84	26.84	26.84	0.03%	124
Apr 16, 2025	26.83	26.83	26.83	26.83	26.83	-0.45%	1