EALT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	34.71	34.71	34.68	34.76	-	-1.00%	934
Mar 6, 2026	35.06	35.12	35.06	35.11	35.11	-0.85%	2,725
Mar 5, 2026	35.45	35.51	35.41	35.41	35.41	-0.48%	1,048
Mar 4, 2026	35.37	35.63	35.37	35.58	35.58	0.71%	65,649
Mar 3, 2026	35.15	35.44	34.92	35.33	35.33	-0.79%	99,766
Mar 2, 2026	35.36	35.70	35.36	35.61	35.61	0.14%	27,831
Feb 27, 2026	35.50	35.58	35.43	35.56	35.56	-0.22%	15,985
Feb 26, 2026	35.97	35.97	35.54	35.64	35.64	-0.64%	10,820
Feb 25, 2026	35.68	35.88	35.68	35.87	35.87	0.56%	16,082
Feb 24, 2026	35.52	35.67	35.45	35.67	35.67	0.77%	9,546
Feb 23, 2026	35.61	35.74	35.35	35.40	35.40	-0.82%	10,237
Feb 20, 2026	35.46	35.72	35.46	35.69	35.69	0.59%	12,931
Feb 19, 2026	35.45	35.56	35.45	35.48	35.48	-0.37%	18,498
Feb 18, 2026	35.45	35.70	35.45	35.61	35.61	0.45%	16,886
Feb 17, 2026	35.41	35.53	35.18	35.45	35.45	0.08%	14,011
Feb 13, 2026	35.41	35.54	35.34	35.42	35.42	-	20,380
Feb 12, 2026	35.85	35.86	35.42	35.42	35.42	-1.14%	21,984
Feb 11, 2026	35.75	35.86	35.75	35.83	35.83	0.11%	10,009
Feb 10, 2026	35.93	35.93	35.79	35.79	35.79	-0.28%	7,485
Feb 9, 2026	35.72	35.94	35.70	35.89	35.89	0.31%	45,158
Feb 6, 2026	35.41	35.78	35.41	35.78	35.78	1.53%	10,521
Feb 5, 2026	35.33	35.40	35.22	35.24	35.24	-0.98%	13,387
Feb 4, 2026	35.73	35.73	35.48	35.59	35.59	-0.31%	18,962
Feb 3, 2026	35.84	35.88	35.46	35.70	35.70	-0.56%	19,323
Feb 2, 2026	35.63	35.95	35.63	35.90	35.90	0.53%	16,966
Jan 30, 2026	35.80	35.81	35.59	35.71	35.71	-0.39%	40,244
Jan 29, 2026	35.87	35.87	35.59	35.85	35.85	-0.17%	11,953
Jan 28, 2026	35.91	35.94	35.79	35.91	35.91	0.11%	26,982
Jan 27, 2026	35.83	35.90	35.81	35.87	35.87	0.22%	13,208
Jan 26, 2026	35.77	35.83	35.73	35.79	35.79	0.42%	10,558
Jan 23, 2026	35.92	36.15	35.58	35.64	35.64	-0.06%	11,595
Jan 22, 2026	35.53	35.71	35.53	35.66	35.66	0.59%	15,758
Jan 21, 2026	35.33	35.57	35.28	35.45	35.45	0.62%	12,283
Jan 20, 2026	35.33	35.45	35.18	35.23	35.23	-1.40%	191,295
Jan 16, 2026	35.75	35.77	35.69	35.73	35.73	-0.03%	17,147
Jan 15, 2026	35.80	35.83	35.71	35.74	35.74	0.20%	20,348
Jan 14, 2026	35.67	35.67	35.47	35.67	35.67	-0.31%	10,857
Jan 13, 2026	35.82	35.82	35.66	35.78	35.78	-0.08%	17,175
Jan 12, 2026	35.66	35.82	35.62	35.81	35.81	0.31%	12,958
Jan 9, 2026	35.60	35.80	35.59	35.70	35.70	0.17%	73,873
Jan 8, 2026	35.52	35.65	35.52	35.64	35.64	0.25%	45,446
Jan 7, 2026	35.62	35.72	35.55	35.55	35.55	-0.39%	14,825
Jan 6, 2026	35.49	35.75	35.49	35.69	35.69	0.53%	209,954
Jan 5, 2026	35.53	35.58	35.50	35.50	35.50	0.33%	44,147
Jan 2, 2026	35.39	35.49	35.28	35.39	35.38	0.27%	190,977
Dec 31, 2025	35.56	35.56	35.29	35.29	35.29	-0.87%	23,793
Dec 30, 2025	35.64	35.77	35.56	35.60	35.60	-0.16%	41,180
Dec 29, 2025	35.64	35.67	35.56	35.66	35.66	-0.34%	20,470
Dec 26, 2025	35.80	35.80	35.73	35.78	35.78	-0.03%	14,234
Dec 24, 2025	35.68	35.80	35.68	35.79	35.79	0.44%	3,812
Dec 23, 2025	35.52	35.65	35.48	35.63	35.63	0.39%	20,991
Dec 22, 2025	35.47	35.54	35.41	35.50	35.50	0.75%	21,418
Dec 19, 2025	35.11	35.29	35.10	35.23	35.23	0.65%	10,323
Dec 18, 2025	35.06	35.12	34.93	35.00	35.00	0.72%	7,284
Dec 17, 2025	35.14	35.15	34.75	34.75	34.75	-1.05%	13,935
Dec 16, 2025	35.14	35.18	34.93	35.12	35.12	-0.28%	12,531
Dec 15, 2025	35.53	35.53	35.13	35.22	35.22	-0.17%	24,704
Dec 12, 2025	35.45	35.48	35.17	35.28	35.28	-0.90%	13,730
Dec 11, 2025	35.41	35.60	35.41	35.60	35.60	0.17%	12,725
Dec 10, 2025	35.32	35.57	35.24	35.54	35.54	0.79%	10,018
Dec 9, 2025	35.27	35.38	35.26	35.26	35.26	-0.08%	229,241
Dec 8, 2025	35.37	35.40	35.21	35.29	35.29	-0.48%	23,208
Dec 5, 2025	35.42	35.52	35.39	35.46	35.46	0.40%	15,521
Dec 4, 2025	35.32	35.37	35.25	35.32	35.32	-0.08%	48,140
Dec 3, 2025	35.18	35.38	35.18	35.35	35.35	0.26%	71,064
Dec 2, 2025	35.21	35.29	35.13	35.26	35.26	0.31%	11,016
Dec 1, 2025	35.17	35.27	35.12	35.15	35.15	-0.45%	9,106
Nov 28, 2025	35.20	35.31	35.20	35.31	35.31	0.40%	33,000
Nov 26, 2025	35.08	35.22	35.05	35.17	35.17	0.46%	107,468
Nov 25, 2025	34.70	35.02	34.65	35.01	35.01	0.81%	10,470
Nov 24, 2025	34.51	34.75	34.51	34.73	34.73	1.04%	30,146
Nov 21, 2025	34.22	34.51	34.10	34.37	34.37	0.74%	16,173
Nov 20, 2025	34.88	34.93	34.12	34.12	34.12	-1.05%	186,318
Nov 19, 2025	34.44	34.59	34.34	34.48	34.48	0.13%	24,679
Nov 18, 2025	34.52	34.57	34.27	34.44	34.43	-0.37%	19,320
Nov 17, 2025	34.75	34.82	34.47	34.56	34.56	-0.74%	53,809
Nov 14, 2025	34.62	34.93	34.62	34.82	34.82	0.04%	14,130
Nov 13, 2025	35.14	35.14	34.80	34.81	34.81	-1.16%	17,056
Nov 12, 2025	35.23	35.24	35.14	35.21	35.21	0.04%	10,136
Nov 11, 2025	35.09	35.23	35.04	35.20	35.20	0.11%	19,548
Nov 10, 2025	35.05	35.18	34.93	35.16	35.16	1.09%	12,359
Nov 7, 2025	34.61	34.78	34.43	34.78	34.78	-	112,612
Nov 6, 2025	34.99	34.99	34.70	34.78	34.78	-0.71%	26,155
Nov 5, 2025	34.89	35.10	34.89	35.03	35.03	0.33%	20,654
Nov 4, 2025	35.03	35.06	34.90	34.92	34.92	-0.78%	18,332
Nov 3, 2025	35.27	35.27	35.10	35.19	35.19	0.09%	7,171
Oct 31, 2025	35.26	35.26	35.03	35.16	35.16	0.17%	28,561
Oct 30, 2025	35.15	35.21	35.10	35.10	35.10	-0.36%	37,272
Oct 29, 2025	35.28	35.32	35.17	35.23	35.23	-0.12%	15,162
Oct 28, 2025	35.27	35.31	35.20	35.27	35.27	0.14%	9,793
Oct 27, 2025	35.20	35.24	35.13	35.22	35.22	0.71%	9,532
Oct 24, 2025	34.95	35.05	34.95	34.97	34.97	0.47%	6,782
Oct 23, 2025	34.74	34.88	34.70	34.81	34.81	0.42%	12,337
Oct 22, 2025	34.81	34.81	34.52	34.66	34.66	-0.43%	30,801
Oct 21, 2025	34.78	34.84	34.75	34.81	34.81	-	25,648
Oct 20, 2025	34.67	34.82	34.67	34.81	34.81	0.79%	19,005
Oct 17, 2025	34.35	34.58	34.30	34.54	34.54	0.34%	54,340
Oct 16, 2025	34.65	34.67	34.31	34.42	34.42	-0.31%	25,996
Oct 15, 2025	34.59	34.73	34.36	34.53	34.53	0.24%	24,610
Oct 14, 2025	34.23	34.59	34.23	34.44	34.44	-0.09%	23,640