EFAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	54.90	55.17	54.85	55.03	55.03	-0.56%	649,796
Jun 25, 2026	55.34	55.42	55.01	55.34	55.34	0.75%	54,348
Jun 24, 2026	54.81	54.94	54.63	54.93	54.93	-0.16%	47,513
Jun 23, 2026	54.86	55.09	54.78	55.02	55.02	-1.40%	65,878
Jun 22, 2026	55.83	55.83	55.68	55.80	55.80	-0.01%	52,320
Jun 18, 2026	56.14	56.20	55.95	56.20	55.81	0.54%	47,635
Jun 17, 2026	56.26	56.41	55.71	55.90	55.51	-0.39%	72,669
Jun 16, 2026	56.21	56.21	55.98	56.12	55.73	0.25%	37,370
Jun 15, 2026	55.99	56.10	55.98	55.98	55.59	0.39%	50,459
Jun 12, 2026	55.39	55.76	55.22	55.76	55.37	0.36%	41,649
Jun 11, 2026	54.48	55.56	54.39	55.56	55.17	2.62%	52,637
Jun 10, 2026	54.35	54.66	54.09	54.14	53.76	-1.19%	42,656
Jun 9, 2026	55.01	55.25	54.14	54.79	54.41	-0.07%	55,340
Jun 8, 2026	54.81	54.92	54.63	54.83	54.45	0.59%	91,111
Jun 5, 2026	55.20	55.20	54.28	54.51	54.13	-1.98%	39,094
Jun 4, 2026	55.37	55.61	55.22	55.61	55.22	0.82%	38,219
Jun 3, 2026	55.58	55.58	55.06	55.16	54.77	-0.42%	66,263
Jun 2, 2026	55.37	55.56	55.26	55.39	55.00	-0.07%	277,363
Jun 1, 2026	55.08	55.51	54.99	55.43	55.04	0.09%	53,715
May 29, 2026	55.39	55.61	55.36	55.38	54.99	-0.07%	55,829
May 28, 2026	55.20	55.45	55.03	55.42	55.03	-0.09%	43,330
May 27, 2026	55.50	55.50	55.22	55.47	55.08	-0.14%	33,833
May 26, 2026	55.55	55.59	55.34	55.55	55.16	0.73%	31,598
May 22, 2026	55.09	55.18	54.90	55.15	54.76	-0.04%	76,695
May 21, 2026	54.47	55.19	54.47	55.17	54.78	0.55%	56,724
May 20, 2026	54.26	54.87	54.19	54.87	54.49	1.09%	50,242
May 19, 2026	54.25	54.39	54.07	54.28	53.90	-0.57%	68,265
May 18, 2026	54.42	54.60	54.14	54.59	54.21	0.93%	91,427
May 15, 2026	54.67	54.67	54.28	54.47	53.71	-1.22%	59,550
May 14, 2026	55.33	55.33	55.13	55.14	54.37	-0.45%	72,433
May 13, 2026	54.91	55.39	54.91	55.39	54.62	0.62%	64,017
May 12, 2026	55.00	55.06	54.68	55.05	54.28	-0.49%	46,787
May 11, 2026	55.00	55.32	55.00	55.32	54.55	0.12%	44,562
May 8, 2026	55.19	55.37	55.04	55.25	54.48	0.46%	187,534
May 7, 2026	55.66	55.66	54.79	55.00	54.23	-1.17%	42,402
May 6, 2026	55.47	55.65	55.35	55.65	54.87	2.02%	43,956
May 5, 2026	54.31	54.55	54.13	54.55	53.79	1.02%	43,463
May 4, 2026	54.10	54.33	53.74	54.00	53.25	-1.08%	51,067
May 1, 2026	54.63	54.75	54.44	54.59	53.83	-0.04%	146,383
Apr 30, 2026	54.09	54.64	53.96	54.61	53.85	1.90%	56,800
Apr 29, 2026	53.72	53.72	53.30	53.59	52.84	-0.67%	51,001
Apr 28, 2026	53.89	54.10	53.76	53.95	53.20	-0.37%	69,100
Apr 27, 2026	54.20	54.32	54.03	54.15	53.39	-0.42%	64,381
Apr 24, 2026	54.15	54.38	53.94	54.38	53.62	0.50%	408,904
Apr 23, 2026	54.30	54.36	53.60	54.11	53.36	-0.55%	42,068
Apr 22, 2026	54.55	54.55	54.16	54.41	53.65	0.31%	44,224
Apr 21, 2026	54.88	54.88	54.07	54.24	53.48	-1.27%	45,143
Apr 20, 2026	55.04	55.26	54.65	54.94	54.17	-0.38%	54,635
Apr 17, 2026	55.71	55.79	55.52	55.54	54.38	0.89%	58,969
Apr 16, 2026	55.26	55.26	54.90	55.05	53.90	-0.07%	49,851
Apr 15, 2026	55.32	55.32	54.92	55.09	53.94	-0.58%	51,135
Apr 14, 2026	55.21	55.41	55.08	55.41	54.25	0.87%	63,561
Apr 13, 2026	54.37	55.08	54.25	54.93	53.78	0.79%	81,270
Apr 10, 2026	54.80	54.88	54.50	54.50	53.36	0.15%	35,923
Apr 9, 2026	54.25	54.78	54.20	54.42	53.29	-0.57%	55,822
Apr 8, 2026	55.00	55.00	54.30	54.73	53.59	2.76%	108,322
Apr 7, 2026	53.00	54.45	52.53	53.26	52.15	-0.26%	114,418
Apr 6, 2026	53.02	53.40	52.98	53.40	52.29	0.72%	32,999
Apr 2, 2026	52.38	53.11	52.37	53.02	51.91	-0.34%	53,708
Apr 1, 2026	53.14	53.49	53.08	53.20	52.09	0.87%	261,347
Mar 31, 2026	51.85	52.75	51.71	52.74	51.64	2.61%	66,474
Mar 30, 2026	51.42	51.57	51.11	51.40	50.33	0.27%	31,115
Mar 27, 2026	51.35	51.56	51.13	51.26	50.19	-0.62%	88,687
Mar 26, 2026	51.82	52.19	51.54	51.58	50.50	-1.81%	50,069
Mar 25, 2026	52.50	52.58	52.11	52.53	51.43	0.79%	74,943
Mar 24, 2026	51.59	52.17	51.53	52.12	51.03	0.19%	124,102
Mar 23, 2026	51.91	52.54	51.62	52.02	50.94	2.22%	116,067
Mar 20, 2026	52.51	52.51	51.12	51.25	49.83	-2.91%	63,606
Mar 19, 2026	52.21	52.98	51.94	52.79	51.32	0.03%	94,553
Mar 18, 2026	53.34	53.37	52.77	52.77	51.31	-1.55%	62,615
Mar 17, 2026	53.88	53.88	53.53	53.60	52.11	0.47%	99,751
Mar 16, 2026	52.98	53.36	52.96	53.35	51.87	1.71%	71,344
Mar 13, 2026	53.23	53.31	52.34	52.46	51.00	-1.23%	85,635
Mar 12, 2026	53.45	53.45	52.90	53.11	51.64	-1.45%	129,214
Mar 11, 2026	53.72	53.99	53.42	53.89	52.40	-0.22%	72,416
Mar 10, 2026	54.06	54.70	53.91	54.01	52.51	0.63%	104,426
Mar 9, 2026	52.77	53.84	52.32	53.67	52.18	0.24%	114,073
Mar 6, 2026	53.08	53.66	52.88	53.54	52.06	-0.54%	149,200
Mar 5, 2026	54.36	54.45	53.51	53.83	52.34	-1.86%	119,430
Mar 4, 2026	54.65	54.98	54.51	54.85	53.33	0.90%	85,744
Mar 3, 2026	53.96	54.82	53.33	54.36	52.85	-2.74%	258,672
Mar 2, 2026	55.65	56.13	55.61	55.89	54.34	-1.32%	123,099
Feb 27, 2026	56.84	56.92	56.64	56.64	55.07	-0.42%	231,390
Feb 26, 2026	56.81	56.88	56.50	56.88	55.30	-0.26%	94,307
Feb 25, 2026	56.73	57.03	56.62	57.03	55.45	0.81%	76,375
Feb 24, 2026	56.25	56.57	56.16	56.57	55.00	0.07%	122,831
Feb 23, 2026	56.52	56.66	56.31	56.53	54.96	-0.28%	88,654
Feb 20, 2026	56.47	57.09	56.47	57.09	55.12	0.58%	181,644
Feb 19, 2026	56.32	56.76	56.26	56.76	54.80	-0.28%	122,598
Feb 18, 2026	56.69	57.04	56.68	56.92	54.96	0.18%	191,498
Feb 17, 2026	56.45	56.89	56.20	56.82	54.86	0.12%	121,144
Feb 13, 2026	56.50	56.79	56.33	56.75	54.79	0.18%	203,217
Feb 12, 2026	57.05	57.05	56.50	56.65	54.69	-0.70%	110,605
Feb 11, 2026	56.91	57.12	56.70	57.05	55.08	0.46%	165,006
Feb 10, 2026	56.83	56.83	56.70	56.79	54.83	0.14%	137,992
Feb 9, 2026	56.36	56.72	56.27	56.71	54.75	0.89%	202,348
Feb 6, 2026	55.97	56.27	55.88	56.21	54.27	1.33%	134,414
Feb 5, 2026	55.43	55.61	55.35	55.47	53.56	-0.75%	58,436
Feb 4, 2026	56.07	56.12	55.71	55.89	53.96	0.11%	123,423
Feb 3, 2026	55.69	55.88	55.52	55.83	53.90	0.05%	146,354