EAOK(EAOK)
EAOK
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/17/2026 | $28.16 | $28.16 | $28.16 | $28.16 | - |
| 8/14/2026 | $28.16 | $28.16 | $28.16 | $28.16 | - |
| 8/13/2026 | $28.16 | $28.16 | $28.16 | $28.16 | - |
| 8/12/2026 | $28.15 | $28.16 | $28.14 | $28.16 | 2,593 |
| 8/11/2026 | $28.16 | $28.17 | $28.16 | $28.16 | 1,700 |
| 8/10/2026 | $28.17 | $28.17 | $28.16 | $28.16 | 824 |
| 8/7/2026 | $28.25 | $28.25 | $28.25 | $28.25 | 100 |
| 8/6/2026 | $28.21 | $28.21 | $28.15 | $28.15 | 800 |
| 8/5/2026 | $28.24 | $28.24 | $28.24 | $28.24 | 100 |
| 8/4/2026 | $28.24 | $28.24 | $28.24 | $28.24 | 100 |
| 8/3/2026 | $28.06 | $28.06 | $28.06 | $28.06 | 100 |
| 7/31/2026 | $27.93 | $27.93 | $27.93 | $27.93 | 100 |
| 7/30/2026 | $27.88 | $27.94 | $27.88 | $27.94 | 111 |
| 7/29/2026 | $27.75 | $27.75 | $27.75 | $27.75 | 100 |
| 7/28/2026 | $27.86 | $27.94 | $27.86 | $27.94 | 200 |
| 7/27/2026 | $27.91 | $27.91 | $27.91 | $27.91 | 100 |
| 7/24/2026 | $27.86 | $27.86 | $27.84 | $27.84 | 435 |
| 7/23/2026 | $27.81 | $27.83 | $27.81 | $27.82 | 700 |
| 7/22/2026 | $27.97 | $27.97 | $27.97 | $27.97 | 100 |
| 7/21/2026 | $28.02 | $28.02 | $28.02 | $28.02 | 100 |
| 7/20/2026 | $27.95 | $27.95 | $27.95 | $27.95 | 100 |
| 7/17/2026 | $28.02 | $28.03 | $28.02 | $28.03 | 400 |
| 7/16/2026 | $28.08 | $28.08 | $28.08 | $28.08 | 100 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
