ETR:AHOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.82	40.82	40.61	40.74	40.74	-0.39%	2,208
Apr 27, 2026	40.94	40.94	40.90	40.90	40.90	-0.92%	10
Apr 24, 2026	41.30	41.58	41.26	41.28	41.28	0.05%	1,608
Apr 23, 2026	41.40	41.44	41.19	41.26	41.26	-0.84%	430
Apr 22, 2026	41.71	41.75	41.55	41.61	41.61	0.53%	44
Apr 21, 2026	41.26	41.39	41.19	41.39	41.39	0.39%	286
Apr 20, 2026	41.03	41.36	41.03	41.23	41.23	0.91%	1,659
Apr 17, 2026	40.43	40.86	40.43	40.86	40.86	-0.46%	258
Apr 16, 2026	40.99	41.12	40.99	41.05	41.05	0.98%	928
Apr 15, 2026	41.13	41.13	40.55	40.65	40.65	-1.07%	883
Apr 14, 2026	41.21	41.21	40.90	41.09	41.09	-0.48%	2,769
Apr 13, 2026	41.25	41.53	41.25	41.29	41.29	0.83%	106
Apr 10, 2026	40.76	41.03	40.75	40.95	40.95	-2.57%	1,708
Apr 9, 2026	41.85	42.06	41.54	42.03	41.30	0.29%	7,449
Apr 8, 2026	41.43	42.02	41.43	41.91	41.18	0.48%	223
Apr 7, 2026	41.97	42.08	41.71	41.71	40.99	0.31%	2,082
Apr 2, 2026	41.24	41.58	41.24	41.58	40.86	1.07%	401
Apr 1, 2026	40.36	41.22	40.36	41.14	40.43	1.93%	5,584
Mar 31, 2026	40.56	40.56	40.20	40.36	39.66	-0.15%	252
Mar 30, 2026	39.86	40.42	39.86	40.42	39.72	1.43%	146
Mar 27, 2026	39.89	40.08	39.85	39.85	39.16	-0.60%	1,345
Mar 26, 2026	40.52	40.52	40.09	40.09	39.39	-0.72%	195
Mar 25, 2026	40.49	40.49	40.19	40.38	39.68	-0.02%	63
Mar 24, 2026	40.39	40.46	40.39	40.39	39.69	0.75%	623
Mar 23, 2026	40.21	40.59	40.09	40.09	39.39	-1.74%	1,029
Mar 20, 2026	41.46	41.46	40.80	40.80	40.09	0.44%	205
Mar 19, 2026	41.44	41.44	40.62	40.62	39.91	-2.50%	1,923
Mar 18, 2026	42.03	42.03	41.66	41.66	40.94	-2.11%	318
Mar 17, 2026	42.31	42.56	42.20	42.56	41.82	0.69%	502
Mar 16, 2026	42.10	42.27	42.10	42.27	41.54	0.52%	258
Mar 13, 2026	41.38	42.05	41.38	42.05	41.32	1.55%	155
Mar 12, 2026	41.38	41.41	41.34	41.41	40.69	1.30%	52
Mar 11, 2026	41.10	41.10	40.79	40.88	40.17	-1.28%	223
Mar 10, 2026	41.05	41.41	41.02	41.41	40.69	0.98%	335
Mar 9, 2026	40.60	41.10	40.60	41.01	40.30	0.61%	1,523
Mar 6, 2026	40.60	40.76	40.60	40.76	40.05	0.22%	50
Mar 5, 2026	40.88	40.88	40.67	40.67	39.96	-0.44%	216
Mar 4, 2026	41.05	41.73	40.85	40.85	40.14	0.34%	1,442
Mar 3, 2026	41.00	41.07	40.71	40.71	40.00	-0.32%	1,601
Mar 2, 2026	41.42	41.42	40.84	40.84	40.13	-2.16%	747
Feb 27, 2026	40.90	41.74	40.90	41.74	41.02	3.24%	1,657
Feb 26, 2026	40.94	40.94	40.43	40.43	39.73	-0.15%	5
Feb 25, 2026	41.25	41.25	40.49	40.49	39.79	-1.96%	3
Feb 24, 2026	41.60	41.62	41.21	41.30	40.58	0.24%	660
Feb 23, 2026	40.41	41.20	40.39	41.20	40.48	3.08%	943
Feb 20, 2026	39.98	40.27	39.92	39.97	39.28	-0.05%	957
Feb 19, 2026	39.94	39.99	39.85	39.99	39.30	0.40%	763
Feb 18, 2026	39.66	39.83	39.49	39.83	39.14	0.56%	232
Feb 17, 2026	39.75	39.88	39.41	39.61	38.92	-0.75%	411
Feb 16, 2026	39.68	39.91	39.40	39.91	39.22	0.15%	441
Feb 13, 2026	39.43	39.85	39.39	39.85	39.16	0.91%	653
Feb 12, 2026	38.40	39.49	38.12	39.49	38.80	2.39%	1,132
Feb 11, 2026	37.75	38.66	37.72	38.57	37.90	10.67%	3,467
Feb 10, 2026	34.72	34.85	34.68	34.85	34.24	0.78%	1,193
Feb 9, 2026	34.88	34.88	34.53	34.58	33.98	-1.26%	225
Feb 6, 2026	34.86	35.13	34.86	35.02	34.41	0.11%	337
Feb 5, 2026	34.70	35.03	34.70	34.98	34.37	0.69%	523
Feb 4, 2026	34.02	34.87	34.02	34.74	34.14	2.63%	6,229
Feb 3, 2026	33.36	33.85	33.36	33.85	33.26	1.29%	130
Feb 2, 2026	33.40	33.53	33.36	33.42	32.84	1.67%	2,791
Jan 30, 2026	33.06	33.06	32.87	32.87	32.30	0.12%	491
Jan 29, 2026	32.59	33.03	32.58	32.83	32.26	0.89%	1,833
Jan 28, 2026	32.34	32.62	32.33	32.54	31.97	0.25%	588
Jan 27, 2026	32.83	32.98	32.24	32.46	31.90	-1.58%	4,578
Jan 26, 2026	33.12	33.12	32.86	32.98	32.41	0.27%	3,937
Jan 23, 2026	32.93	33.01	32.82	32.89	32.32	-0.48%	227
Jan 22, 2026	33.03	33.22	33.03	33.05	32.48	0.85%	4,168
Jan 21, 2026	32.99	33.08	32.77	32.77	32.20	-0.76%	5,051
Jan 20, 2026	32.97	33.03	32.96	33.02	32.45	-1.02%	434
Jan 19, 2026	33.65	33.68	33.31	33.36	32.78	-1.30%	105
Jan 16, 2026	33.99	33.99	33.80	33.80	33.21	-1.40%	553
Jan 15, 2026	34.15	34.35	34.11	34.28	33.68	0.47%	905
Jan 14, 2026	33.99	34.14	33.83	34.12	33.53	1.61%	701
Jan 13, 2026	33.83	33.83	33.58	33.58	33.00	-	1,738
Jan 12, 2026	33.55	33.58	33.50	33.58	33.00	-0.24%	827
Jan 9, 2026	33.73	33.85	33.60	33.66	33.08	-0.30%	8,208
Jan 8, 2026	33.34	33.76	33.04	33.76	33.17	-0.88%	8,298
Jan 7, 2026	34.25	34.43	33.90	34.06	33.47	-0.32%	364
Jan 6, 2026	34.41	34.41	34.17	34.17	33.58	-0.18%	1,085
Jan 5, 2026	34.71	34.71	34.23	34.23	33.64	-1.84%	2,600
Jan 2, 2026	34.91	35.27	34.86	34.87	34.26	0.11%	2,774
Dec 30, 2025	34.77	34.83	34.77	34.83	34.23	0.35%	241
Dec 29, 2025	34.49	34.76	34.49	34.71	34.11	0.40%	678
Dec 23, 2025	34.68	34.71	34.54	34.57	33.97	-0.26%	822
Dec 22, 2025	34.73	34.73	34.52	34.66	34.06	-0.17%	1,522
Dec 19, 2025	34.66	34.82	34.60	34.72	34.12	-0.66%	9,682
Dec 18, 2025	34.65	34.95	34.62	34.95	34.34	0.63%	639
Dec 17, 2025	34.64	34.73	34.51	34.73	34.13	0.17%	79
Dec 16, 2025	34.74	34.74	34.64	34.67	34.07	-0.77%	53
Dec 15, 2025	34.65	34.94	34.65	34.94	34.33	-0.14%	6,678
Dec 12, 2025	34.78	34.99	34.54	34.99	34.38	0.29%	2,342
Dec 11, 2025	34.48	34.89	34.48	34.89	34.28	1.72%	79
Dec 10, 2025	34.78	34.78	34.27	34.30	33.70	-1.44%	885
Dec 9, 2025	34.85	34.85	34.75	34.80	34.20	-0.11%	2,238
Dec 8, 2025	34.96	34.96	34.74	34.84	34.23	-0.51%	257
Dec 5, 2025	34.95	35.03	34.95	35.02	34.41	-0.65%	262
Dec 4, 2025	35.28	35.48	35.25	35.25	34.64	-0.25%	1,644
Dec 3, 2025	35.48	35.48	35.32	35.34	34.73	-2.21%	106
Dec 2, 2025	35.88	36.14	35.55	36.14	35.51	0.87%	1,170
Dec 1, 2025	35.73	35.83	35.73	35.83	35.21	0.31%	586