EFAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	54.65	54.95	54.51	54.81	-	0.83%	47,671
Mar 3, 2026	53.96	54.82	53.33	54.36	54.36	-2.74%	258,672
Mar 2, 2026	55.65	56.13	55.61	55.89	55.89	-1.32%	123,099
Feb 27, 2026	56.84	56.92	56.64	56.64	56.64	-0.42%	231,390
Feb 26, 2026	56.81	56.88	56.50	56.88	56.88	-0.26%	94,307
Feb 25, 2026	56.73	57.03	56.62	57.03	57.03	0.81%	76,375
Feb 24, 2026	56.25	56.57	56.16	56.57	56.57	0.07%	122,831
Feb 23, 2026	56.52	56.66	56.31	56.53	56.53	-0.98%	88,654
Feb 20, 2026	56.47	57.09	56.47	57.09	56.69	0.58%	181,644
Feb 19, 2026	56.32	56.76	56.26	56.76	56.36	-0.28%	122,598
Feb 18, 2026	56.69	57.04	56.68	56.92	56.52	0.18%	191,498
Feb 17, 2026	56.45	56.89	56.20	56.82	56.42	0.12%	121,144
Feb 13, 2026	56.50	56.79	56.33	56.75	56.35	0.18%	203,217
Feb 12, 2026	57.05	57.05	56.50	56.65	56.25	-0.70%	110,605
Feb 11, 2026	56.91	57.12	56.70	57.05	56.65	0.46%	165,006
Feb 10, 2026	56.83	56.83	56.70	56.79	56.39	0.14%	137,992
Feb 9, 2026	56.36	56.72	56.27	56.71	56.31	0.89%	202,348
Feb 6, 2026	55.97	56.27	55.88	56.21	55.82	1.33%	134,414
Feb 5, 2026	55.43	55.61	55.35	55.47	55.08	-0.75%	58,436
Feb 4, 2026	56.07	56.12	55.71	55.89	55.50	0.11%	123,423
Feb 3, 2026	55.69	55.88	55.52	55.83	55.44	0.05%	146,354
Feb 2, 2026	55.47	55.81	55.41	55.80	55.41	0.60%	54,895
Jan 30, 2026	55.55	55.69	55.34	55.47	55.08	-0.60%	67,820
Jan 29, 2026	56.22	56.22	55.29	55.81	55.41	0.50%	82,785
Jan 28, 2026	55.60	55.63	55.01	55.53	55.14	-0.61%	79,960
Jan 27, 2026	55.93	56.03	55.61	55.87	55.48	0.68%	131,651
Jan 26, 2026	55.40	55.58	55.34	55.49	55.10	0.49%	74,722
Jan 23, 2026	54.98	55.32	54.76	55.22	54.83	0.43%	72,105
Jan 22, 2026	54.87	55.06	54.74	54.99	54.60	0.54%	69,168
Jan 21, 2026	54.49	54.82	54.23	54.69	54.31	0.52%	55,656
Jan 20, 2026	54.45	54.63	54.21	54.41	54.02	-1.51%	45,837
Jan 16, 2026	55.23	55.29	55.10	55.24	54.47	0.25%	105,590
Jan 15, 2026	55.27	55.57	55.10	55.10	54.33	-0.44%	58,428
Jan 14, 2026	55.25	55.39	55.15	55.34	54.57	-0.03%	51,999
Jan 13, 2026	55.31	55.36	55.11	55.36	54.59	-0.06%	84,513
Jan 12, 2026	55.11	55.43	55.11	55.39	54.62	0.97%	68,162
Jan 9, 2026	54.91	55.10	54.81	54.86	54.09	0.16%	57,975
Jan 8, 2026	54.61	54.81	54.47	54.77	54.01	-0.02%	60,539
Jan 7, 2026	54.70	54.79	54.58	54.78	54.02	0.04%	46,934
Jan 6, 2026	54.75	54.82	54.68	54.76	53.99	0.12%	30,119
Jan 5, 2026	54.38	54.73	54.33	54.69	53.93	0.48%	127,811
Jan 2, 2026	54.23	54.48	54.18	54.43	53.67	0.70%	65,061
Dec 31, 2025	54.08	54.56	53.94	54.05	53.30	-0.42%	71,881
Dec 30, 2025	54.15	54.46	54.09	54.28	53.52	0.24%	97,824
Dec 29, 2025	54.16	54.53	54.00	54.15	53.39	-0.28%	35,426
Dec 26, 2025	54.30	54.38	54.06	54.30	53.54	0.33%	27,527
Dec 24, 2025	54.10	54.67	54.00	54.12	53.37	-0.02%	29,625
Dec 23, 2025	53.98	54.14	53.97	54.13	53.37	0.44%	35,472
Dec 22, 2025	53.73	53.94	53.60	53.89	53.14	-0.39%	38,617
Dec 19, 2025	53.88	54.17	53.88	54.10	52.97	0.60%	90,095
Dec 18, 2025	53.79	53.93	53.68	53.78	52.66	0.31%	32,215
Dec 17, 2025	53.67	54.27	53.56	53.62	52.50	-0.77%	51,647
Dec 16, 2025	54.29	54.65	53.69	54.03	52.90	-0.11%	67,473
Dec 15, 2025	54.07	55.04	53.95	54.09	52.96	0.54%	66,621
Dec 12, 2025	53.90	54.16	53.60	53.80	52.68	-0.31%	60,249
Dec 11, 2025	53.73	53.98	53.71	53.97	52.84	0.45%	46,401
Dec 10, 2025	53.44	53.79	53.24	53.73	52.61	0.59%	34,460
Dec 9, 2025	53.48	53.48	53.30	53.42	52.30	-0.14%	48,665
Dec 8, 2025	53.50	53.50	53.24	53.49	52.37	-0.07%	44,933
Dec 5, 2025	53.65	53.65	53.44	53.53	52.41	0.03%	93,591
Dec 4, 2025	53.65	53.65	53.35	53.51	52.39	0.53%	47,758
Dec 3, 2025	53.21	53.26	53.02	53.23	52.12	0.31%	40,572
Dec 2, 2025	53.15	53.15	52.87	53.06	51.95	0.11%	36,098
Dec 1, 2025	53.03	53.07	52.90	53.00	51.89	-0.32%	36,461
Nov 28, 2025	53.03	53.25	52.82	53.17	52.06	0.36%	42,375
Nov 26, 2025	52.80	53.05	52.63	52.98	51.88	0.92%	25,477
Nov 25, 2025	51.93	52.53	51.86	52.50	51.40	1.21%	52,383
Nov 24, 2025	51.86	51.91	51.62	51.87	50.79	-0.75%	116,174
Nov 21, 2025	51.77	52.50	51.68	52.26	50.81	1.29%	72,140
Nov 20, 2025	52.38	52.48	51.59	51.59	50.16	-1.11%	48,980
Nov 19, 2025	52.27	52.39	51.96	52.17	50.72	-0.21%	26,405
Nov 18, 2025	52.45	52.45	51.96	52.28	50.83	-1.34%	54,699
Nov 17, 2025	53.14	53.35	52.80	52.99	51.52	-0.71%	38,521
Nov 14, 2025	53.15	53.50	53.10	53.37	51.89	-0.53%	26,327
Nov 13, 2025	53.91	53.91	53.54	53.65	52.16	-0.64%	35,364
Nov 12, 2025	53.89	54.10	53.80	54.00	52.50	0.45%	27,921
Nov 11, 2025	53.73	53.89	53.49	53.76	52.27	0.21%	48,623
Nov 10, 2025	53.38	53.65	53.13	53.65	52.16	1.44%	122,167
Nov 7, 2025	52.59	52.94	52.44	52.89	51.42	0.32%	35,458
Nov 6, 2025	52.94	52.94	52.67	52.72	51.25	-0.57%	37,532
Nov 5, 2025	52.62	53.04	52.60	53.02	51.55	0.74%	62,478
Nov 4, 2025	52.55	52.84	52.47	52.63	51.17	-0.79%	34,406
Nov 3, 2025	53.51	54.19	52.95	53.05	51.58	0.17%	40,740
Oct 31, 2025	53.15	53.15	52.82	52.96	51.49	-0.28%	31,150
Oct 30, 2025	53.06	53.24	53.00	53.11	51.63	-0.08%	44,223
Oct 29, 2025	53.57	53.57	53.00	53.15	51.67	-0.71%	159,322
Oct 28, 2025	53.38	53.61	53.33	53.53	52.04	0.07%	57,639
Oct 27, 2025	53.36	53.55	53.33	53.49	52.00	0.40%	36,653
Oct 24, 2025	53.32	53.34	53.13	53.28	51.80	0.26%	29,665
Oct 23, 2025	52.95	53.30	52.85	53.14	51.66	0.36%	289,979
Oct 22, 2025	53.12	53.12	52.77	52.95	51.48	-0.45%	156,711
Oct 21, 2025	53.15	53.19	52.90	53.19	51.71	-0.06%	70,455
Oct 20, 2025	53.07	53.26	53.04	53.22	51.74	0.06%	46,477
Oct 17, 2025	52.99	53.26	52.91	53.19	51.35	-0.11%	25,510
Oct 16, 2025	53.21	53.34	53.09	53.25	51.41	0.55%	38,097
Oct 15, 2025	52.96	53.06	52.73	52.96	51.13	0.11%	24,762
Oct 14, 2025	52.38	52.91	52.26	52.90	51.07	0.53%	19,449
Oct 13, 2025	52.37	52.68	52.32	52.62	50.80	0.71%	35,661
Oct 10, 2025	53.02	53.02	52.18	52.25	50.44	-1.35%	21,348
Oct 9, 2025	53.42	53.42	52.88	52.96	51.13	-0.74%	29,620