ETR:AHOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	40.60	40.60	40.60	40.60	-	-0.17%	47
Mar 5, 2026	40.88	40.88	40.67	40.67	40.67	-0.44%	216
Mar 4, 2026	41.05	41.73	40.85	40.85	40.85	0.34%	1,442
Mar 3, 2026	41.00	41.07	40.71	40.71	40.71	-0.32%	1,601
Mar 2, 2026	41.42	41.42	40.84	40.84	40.84	-2.16%	747
Feb 27, 2026	40.90	41.74	40.90	41.74	41.74	3.24%	1,657
Feb 26, 2026	40.94	40.94	40.43	40.43	40.43	-0.15%	5
Feb 25, 2026	41.25	41.25	40.49	40.49	40.49	-1.96%	3
Feb 24, 2026	41.60	41.62	41.21	41.30	41.30	0.24%	660
Feb 23, 2026	40.41	41.20	40.39	41.20	41.20	3.08%	943
Feb 20, 2026	39.98	40.27	39.92	39.97	39.97	-0.05%	957
Feb 19, 2026	39.94	39.99	39.85	39.99	39.99	0.40%	763
Feb 18, 2026	39.66	39.83	39.49	39.83	39.83	0.56%	232
Feb 17, 2026	39.75	39.88	39.41	39.61	39.61	-0.75%	411
Feb 16, 2026	39.68	39.91	39.40	39.91	39.91	0.15%	441
Feb 13, 2026	39.43	39.85	39.39	39.85	39.85	0.91%	653
Feb 12, 2026	38.40	39.49	38.12	39.49	39.49	2.39%	1,132
Feb 11, 2026	37.75	38.66	37.72	38.57	38.57	10.67%	3,467
Feb 10, 2026	34.72	34.85	34.68	34.85	34.85	0.78%	1,193
Feb 9, 2026	34.88	34.88	34.53	34.58	34.58	-1.26%	225
Feb 6, 2026	34.86	35.13	34.86	35.02	35.02	0.11%	337
Feb 5, 2026	34.70	35.03	34.70	34.98	34.98	0.69%	523
Feb 4, 2026	34.02	34.87	34.02	34.74	34.74	2.63%	6,229
Feb 3, 2026	33.36	33.85	33.36	33.85	33.85	1.29%	130
Feb 2, 2026	33.40	33.53	33.36	33.42	33.42	1.67%	2,791
Jan 30, 2026	33.06	33.06	32.87	32.87	32.87	0.12%	491
Jan 29, 2026	32.59	33.03	32.58	32.83	32.83	0.89%	1,833
Jan 28, 2026	32.34	32.62	32.33	32.54	32.54	0.25%	588
Jan 27, 2026	32.83	32.98	32.24	32.46	32.46	-1.58%	4,578
Jan 26, 2026	33.12	33.12	32.86	32.98	32.98	0.27%	3,937
Jan 23, 2026	32.93	33.01	32.82	32.89	32.89	-0.48%	227
Jan 22, 2026	33.03	33.22	33.03	33.05	33.05	0.85%	4,168
Jan 21, 2026	32.99	33.08	32.77	32.77	32.77	-0.76%	5,051
Jan 20, 2026	32.97	33.03	32.96	33.02	33.02	-1.02%	434
Jan 19, 2026	33.65	33.68	33.31	33.36	33.36	-1.30%	105
Jan 16, 2026	33.99	33.99	33.80	33.80	33.80	-1.40%	553
Jan 15, 2026	34.15	34.35	34.11	34.28	34.28	0.47%	905
Jan 14, 2026	33.99	34.14	33.83	34.12	34.12	1.61%	701
Jan 13, 2026	33.83	33.83	33.58	33.58	33.58	-	1,738
Jan 12, 2026	33.55	33.58	33.50	33.58	33.58	-0.24%	827
Jan 9, 2026	33.73	33.85	33.60	33.66	33.66	-0.30%	8,208
Jan 8, 2026	33.34	33.76	33.04	33.76	33.76	-0.88%	8,298
Jan 7, 2026	34.25	34.43	33.90	34.06	34.06	-0.32%	364
Jan 6, 2026	34.41	34.41	34.17	34.17	34.17	-0.18%	1,085
Jan 5, 2026	34.71	34.71	34.23	34.23	34.23	-1.84%	2,600
Jan 2, 2026	34.91	35.27	34.86	34.87	34.87	0.11%	2,774
Dec 30, 2025	34.77	34.83	34.77	34.83	34.83	0.35%	241
Dec 29, 2025	34.49	34.76	34.49	34.71	34.71	0.40%	678
Dec 23, 2025	34.68	34.71	34.54	34.57	34.57	-0.26%	822
Dec 22, 2025	34.73	34.73	34.52	34.66	34.66	-0.17%	1,522
Dec 19, 2025	34.66	34.82	34.60	34.72	34.72	-0.66%	9,682
Dec 18, 2025	34.65	34.95	34.62	34.95	34.95	0.63%	639
Dec 17, 2025	34.64	34.73	34.51	34.73	34.73	0.17%	79
Dec 16, 2025	34.74	34.74	34.64	34.67	34.67	-0.77%	53
Dec 15, 2025	34.65	34.94	34.65	34.94	34.94	-0.14%	6,678
Dec 12, 2025	34.78	34.99	34.54	34.99	34.99	0.29%	2,342
Dec 11, 2025	34.48	34.89	34.48	34.89	34.89	1.72%	79
Dec 10, 2025	34.78	34.78	34.27	34.30	34.30	-1.44%	885
Dec 9, 2025	34.85	34.85	34.75	34.80	34.80	-0.11%	2,238
Dec 8, 2025	34.96	34.96	34.74	34.84	34.84	-0.51%	257
Dec 5, 2025	34.95	35.03	34.95	35.02	35.02	-0.65%	262
Dec 4, 2025	35.28	35.48	35.25	35.25	35.25	-0.25%	1,644
Dec 3, 2025	35.48	35.48	35.32	35.34	35.34	-2.21%	106
Dec 2, 2025	35.88	36.14	35.55	36.14	36.14	0.64%	1,170
Dec 1, 2025	35.73	35.83	35.73	35.91	35.91	0.53%	586
Nov 28, 2025	35.66	35.72	35.66	35.72	35.72	-0.50%	129
Nov 27, 2025	35.60	35.90	35.60	35.90	35.90	1.67%	84
Nov 26, 2025	35.30	35.30	35.29	35.31	35.31	0.20%	295
Nov 25, 2025	35.13	35.28	35.13	35.24	35.24	0.34%	2,487
Nov 24, 2025	35.29	35.29	35.12	35.12	35.12	-0.57%	315
Nov 21, 2025	35.04	35.32	35.04	35.32	35.32	1.35%	1,151
Nov 20, 2025	35.00	35.00	34.85	34.85	34.85	0.14%	150
Nov 19, 2025	35.21	35.30	34.60	34.80	34.80	-1.94%	7,832
Nov 18, 2025	35.93	35.93	35.40	35.49	35.49	-1.25%	3,744
Nov 17, 2025	36.26	36.26	35.85	35.94	35.94	-0.64%	8,658
Nov 14, 2025	36.22	36.22	36.11	36.17	36.17	-0.63%	148
Nov 13, 2025	36.32	36.40	36.32	36.40	36.40	0.41%	648
Nov 12, 2025	36.23	36.25	36.14	36.25	36.25	0.11%	55
Nov 11, 2025	36.17	36.33	36.17	36.21	36.21	0.67%	813
Nov 10, 2025	35.85	35.98	35.78	35.97	35.97	-0.03%	181
Nov 7, 2025	36.25	36.25	35.72	35.98	35.98	-0.36%	442
Nov 6, 2025	36.10	36.32	36.10	36.11	36.11	0.50%	434
Nov 5, 2025	37.09	37.16	35.88	35.93	35.93	1.01%	977
Nov 4, 2025	35.26	35.67	35.26	35.57	35.57	0.85%	1,875
Nov 3, 2025	35.53	35.53	35.27	35.27	35.27	-1.04%	611
Oct 31, 2025	35.64	35.64	35.64	35.64	35.64	-1.11%	132
Oct 29, 2025	36.25	36.37	36.04	36.04	36.04	-0.74%	66
Oct 28, 2025	36.78	36.78	36.08	36.31	36.31	-0.98%	841
Oct 27, 2025	36.69	36.72	36.67	36.67	36.67	-0.54%	1,367
Oct 24, 2025	36.87	36.87	36.87	36.87	36.87	0.22%	196
Oct 23, 2025	36.74	36.83	36.74	36.79	36.79	-0.59%	1,171
Oct 22, 2025	36.72	37.01	36.72	37.01	37.01	0.49%	1,615
Oct 21, 2025	36.84	36.84	36.83	36.83	36.83	0.27%	2,746
Oct 20, 2025	36.83	36.88	36.65	36.73	36.73	-0.62%	1,459
Oct 17, 2025	36.60	36.96	36.60	36.96	36.96	1.65%	2,242
Oct 16, 2025	36.30	36.36	36.20	36.36	36.36	1.11%	547
Oct 15, 2025	35.66	35.96	35.66	35.96	35.96	0.62%	803
Oct 14, 2025	36.15	36.15	35.74	35.74	35.74	-0.72%	661
Oct 13, 2025	35.81	36.05	35.81	36.00	36.00	0.28%	832
Oct 10, 2025	35.75	36.15	35.75	35.90	35.90	1.30%	493