(EAGL)
AMEX: EAGL
· Real-Time Price · USD
30.61
0.21 (0.71%)
At close: Aug 15, 2025, 3:59 PM
31.45
2.74%
After-hours: Aug 15, 2025, 05:50 PM EDT
EAGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 30.29 | 30.30 | 30.16 | 30.21 | 30.21 | -0.17% | 95,700 |
| Jul 25, 2025 | 30.20 | 30.31 | 30.14 | 30.26 | 30.26 | -0.10% | 499,000 |
| Jul 24, 2025 | 30.52 | 30.59 | 30.28 | 30.29 | 30.29 | -0.82% | 149,045 |
| Jul 23, 2025 | 30.34 | 30.55 | 30.29 | 30.54 | 30.54 | 1.03% | 741,810 |
| Jul 22, 2025 | 30.13 | 30.25 | 30.05 | 30.23 | 30.23 | 0.77% | 186,500 |
| Jul 21, 2025 | 30.08 | 30.17 | 29.99 | 30.00 | 30.00 | 0.03% | 43,515 |