(EAGL)
AMEX: EAGL
· Real-Time Price · USD
30.85
-0.09 (-0.29%)
At close: Aug 25, 2025, 3:59 PM
30.85
0.00%
After-hours: Aug 25, 2025, 05:51 PM EDT
EAGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 30.86 | 30.91 | 30.84 | 30.85 | n/a | -0.29% | 48,612 |
| Aug 22, 2025 | 30.44 | 30.97 | 30.44 | 30.94 | 30.94 | 1.94% | 67,645 |
| Aug 21, 2025 | 30.21 | 30.37 | 30.18 | 30.35 | 30.35 | -0.10% | 224,400 |
| Aug 20, 2025 | 30.51 | 30.51 | 30.20 | 30.38 | 30.38 | -0.52% | 55,900 |
| Aug 19, 2025 | 30.60 | 30.69 | 30.47 | 30.54 | 30.54 | -0.29% | 194,300 |
| Aug 18, 2025 | 30.61 | 30.67 | 30.60 | 30.63 | 30.63 | 0.00% | 50,628 |
| Aug 15, 2025 | 30.67 | 30.72 | 30.56 | 30.63 | 30.63 | 0.76% | 61,727 |
| Aug 14, 2025 | 30.25 | 30.41 | 30.24 | 30.40 | 30.40 | 0.13% | 60,905 |
| Aug 13, 2025 | 30.23 | 30.36 | 30.07 | 30.36 | 30.36 | 0.93% | 359,200 |
| Aug 12, 2025 | 29.84 | 30.11 | 29.79 | 30.08 | 30.08 | 1.28% | 167,000 |
| Aug 11, 2025 | 29.92 | 29.92 | 29.63 | 29.70 | 29.70 | -0.50% | 47,000 |
| Aug 8, 2025 | 29.74 | 29.85 | 29.72 | 29.85 | 29.85 | 0.64% | 458,610 |
| Aug 7, 2025 | 29.88 | 29.96 | 29.53 | 29.66 | 29.66 | -0.03% | 82,500 |
| Aug 6, 2025 | 29.64 | 29.71 | 29.57 | 29.67 | 29.67 | 0.17% | 61,200 |
| Aug 5, 2025 | 29.70 | 29.73 | 29.45 | 29.62 | 29.62 | 0.10% | 229,717 |
| Aug 4, 2025 | 29.44 | 29.59 | 29.44 | 29.59 | 29.59 | 0.99% | 68,200 |
| Aug 1, 2025 | 29.50 | 29.50 | 29.20 | 29.30 | 29.30 | -1.61% | 141,700 |
| Jul 31, 2025 | 30.33 | 30.33 | 29.77 | 29.78 | 29.78 | -0.96% | 473,400 |
| Jul 30, 2025 | 30.05 | 30.15 | 29.90 | 30.07 | 30.07 | -0.07% | 93,400 |
| Jul 29, 2025 | 30.19 | 30.25 | 30.03 | 30.09 | 30.09 | -0.40% | 345,317 |