|
|
Closing price on 9/12/2025
|
|
| Open |
3.20 |
| High |
3.50 |
| Low |
3.20 |
| Volume |
4,700 |
| Split-adjusted Price |
3.50 |
There is no data on 9/13/2025. Display data on 9/12/2025 instead.
|
|
EIN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2025
|
0.00 / 0.00%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.30
|
3.50
|
4,700
|
|
|
9/11/2025
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
3,400
|
|
|
9/10/2025
|
+0.30 / +9.38%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
5,000
|
|
|
9/9/2025
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2,200
|
|
|
9/8/2025
|
0.00 / 0.00%
|
2.90
|
3.40
|
2.90
|
3.30
|
3.20
|
3.30
|
11,100
|
|
|
9/5/2025
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.30
|
3.40
|
1,200
|
|
|
9/4/2025
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
18,400
|
|
|
9/3/2025
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.10
|
3.40
|
3.30
|
3.40
|
17,900
|
|
|
8/29/2025
|
+0.20 / +6.06%
|
3.40
|
3.50
|
3.20
|
3.50
|
3.40
|
3.50
|
8,000
|
|
|
8/28/2025
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.30
|
3.40
|
2,700
|
|
|
8/27/2025
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
3.40
|
2,400
|
|
|
8/26/2025
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.30
|
3.40
|
5,800
|
|
|
8/25/2025
|
0.00 / 0.00%
|
3.30
|
3.60
|
3.30
|
3.40
|
3.40
|
3.40
|
46,100
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
356,600
|
5.90
|
3.51%
|
|
|
|
AGG
|
587,200
|
19.80
|
0.00%
|
|
|
|
API
|
265,600
|
8.60
|
1.18%
|
|
|
|
ASM
|
1,081,600
|
8.25
|
1.98%
|
|
|
|
BCR
|
3,630,600
|
1.80
|
-5.26%
|
|
|
|
BII
|
1,063,900
|
0.80
|
0.00%
|
|
|
|
BVL
|
2,700
|
18.40
|
3.37%
|
|
|
|
C21
|
200
|
15.10
|
-13.22%
|
|
|
|
CCI
|
0
|
27.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|