|
|
Closing price on 8/22/2025
|
|
| Open |
3.40 |
| High |
3.50 |
| Low |
3.20 |
| Volume |
10,400 |
| Split-adjusted Price |
3.40 |
There is no data on 8/23/2025. Display data on 8/22/2025 instead.
|
|
EIN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2025
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.20
|
3.40
|
3.40
|
3.40
|
10,400
|
|
|
8/21/2025
|
+0.20 / +6.06%
|
3.70
|
3.70
|
3.30
|
3.50
|
3.50
|
3.50
|
13,900
|
|
|
8/20/2025
|
+0.10 / +3.03%
|
3.50
|
3.50
|
3.10
|
3.40
|
3.30
|
3.40
|
3,400
|
|
|
8/19/2025
|
-0.10 / -2.78%
|
3.20
|
3.60
|
3.20
|
3.50
|
3.30
|
3.50
|
17,300
|
|
|
8/18/2025
|
0.00 / 0.00%
|
3.20
|
3.60
|
3.20
|
3.60
|
3.60
|
3.60
|
4,700
|
|
|
8/15/2025
|
+0.20 / +5.88%
|
3.40
|
3.90
|
3.40
|
3.60
|
3.60
|
3.60
|
69,500
|
|
|
8/14/2025
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.00
|
3.50
|
3.40
|
3.50
|
14,600
|
|
|
8/13/2025
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
7,200
|
|
|
8/12/2025
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
22,000
|
|
|
8/11/2025
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
28,000
|
|
|
8/8/2025
|
+0.10 / +2.94%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
61,400
|
|
|
8/7/2025
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
7,900
|
|
|
8/6/2025
|
+0.20 / +6.06%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
8,100
|
|
|
8/5/2025
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.00
|
3.50
|
3.30
|
3.50
|
42,500
|
|
|
8/4/2025
|
+0.20 / +6.25%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
36,600
|
|
|
8/1/2025
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.30
|
3.30
|
5,700
|
|
|
7/31/2025
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
20,100
|
|
|
7/30/2025
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.30
|
3.30
|
17,900
|
|
|
7/29/2025
|
-0.30 / -9.09%
|
3.30
|
3.30
|
2.90
|
3.00
|
3.20
|
3.00
|
72,500
|
|
|
7/28/2025
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.30
|
3.30
|
81,700
|
|
|
7/25/2025
|
-0.20 / -5.71%
|
3.40
|
3.50
|
3.20
|
3.30
|
3.30
|
3.30
|
41,700
|
|
|
7/24/2025
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
10,000
|
|
|
7/23/2025
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
49,900
|
|
|
7/22/2025
|
+0.10 / +2.94%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
16,500
|
|
|
7/21/2025
|
-0.30 / -8.33%
|
3.60
|
3.60
|
3.30
|
3.30
|
3.30
|
3.30
|
67,600
|
|
|
7/18/2025
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.60
|
3.70
|
70,200
|
|
|
7/17/2025
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
65,400
|
|
|
7/16/2025
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.70
|
3.70
|
49,600
|
|
|
7/15/2025
|
+0.20 / +5.41%
|
3.90
|
4.00
|
3.40
|
3.90
|
3.70
|
3.90
|
247,900
|
|
|
7/14/2025
|
+0.40 / +12.12%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.70
|
3.70
|
227,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,695,300
|
5.90
|
-4.84%
|
|
|
|
AGG
|
2,913,900
|
19.55
|
-6.90%
|
|
|
|
API
|
1,466,200
|
8.20
|
-8.89%
|
|
|
|
ASM
|
2,911,100
|
8.13
|
-2.05%
|
|
|
|
BCR
|
3,468,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
1,071,000
|
0.90
|
0.00%
|
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|