Other US listings · EACO · stock
Eaco Corp. (EACO) stock price history
Every Other US listings trading session of Eaco Corp. from Apr 14, 1986 to Jul 17, 2026: 10,143 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EACO adjusted close, 1986 to 2026
- $1,271
- All time high, 1987
- $110.00
- 52 week high, $57.00 low
- 10,143
- Daily sessions since 1986
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 1986 to 2026 series and minute bars.
EACO key facts
- Eaco Corp. (EACO) closed at $101.00 on Jul 17, 2026 on Other US listings.
- EACO's all time high close is $1,271, set on Mar 23, 1987; its all time low close is $0.2500 on Sep 23, 2011.
- EACO's 52 week range is $57.00 to $110.00.
- EACO returned +62.9% over the year to Jul 17, 2026 and +411.4% over five years.
- Over ten years EACO returned +1,647%, +33.1% a year compounded.
- EACO's deepest drawdown was -100.0% from Mar 23, 1987 to Sep 23, 2011.
- DataCedar holds 10,143 daily sessions of EACO history from Apr 14, 1986, adjusted for splits and dividends, served by the API under a key.
EACO price chart, 1986 to 2026
EACO returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.0% |
| 3 months | +12.2% |
| 6 months | +16.1% |
| Year to date | +21.3% |
| 1 year | +62.9% |
| 3 years | +225.8% |
| 5 years | +411.4% |
| 10 years | +1,647% |
| Since Apr 14, 1986 | -72.3% |
| Compound annual growth, 40.3 years | -3.1% |
EACO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $1,271 on Mar 23, 1987
- All time low close
- $0.2500 on Sep 23, 2011
- 52 week high
- $110.00 on Jun 11, 2026
- 52 week low
- $57.00 on Sep 9, 2025
- Deepest drawdown
- -100.0% from Mar 23, 1987 to Sep 23, 2011, not yet recovered
- Best single session
- +540.0% on Oct 20, 2011
- Worst single session
- -87.5% on Sep 23, 2011
- Volatility, 1 year annualised
- 63.5%
- Sessions closing higher, 1 year
- 17%
- Best calendar year
- 1995, +150%
- Worst calendar year
- 1990, -76%
EACO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1986 starts on Apr 14, 1986; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $77.65 | $110.00 | $77.63 | $101.00 | +30.1% | 11K | 135 |
| 2025 | $36.50 | $83.84 | $35.12 | $77.63 | +112.7% | 40.2K | 250 |
| 2024 | $33.90 | $37.88 | $12.00 | $36.50 | +7.7% | 20.5K | 252 |
| 2023 | $26.53 | $38.99 | $26.53 | $33.90 | +9.4% | 26.6K | 250 |
| 2022 | $21.00 | $31.00 | $19.00 | $31.00 | +47.6% | 15.2K | 251 |
| 2021 | $20.21 | $24.98 | $16.04 | $21.00 | +5.0% | 32K | 252 |
| 2020 | $23.76 | $23.76 | $11.54 | $20.00 | -15.8% | 42.7K | 253 |
| 2019 | $12.92 | $23.90 | $12.92 | $23.76 | +83.9% | 63.3K | 252 |
| 2018 | $6.90 | $15.50 | $6.90 | $12.92 | +87.2% | 62.4K | 251 |
| 2017 | $6.70 | $8.74 | $5.30 | $6.90 | +3.0% | 78K | 251 |
| 2016 | $5.50 | $7.05 | $4.60 | $6.70 | +21.8% | 68.5K | 252 |
| 2015 | $6.99 | $8.89 | $4.52 | $5.50 | -21.3% | 105.3K | 252 |
| 2014 | $3.40 | $18.49 | $3.01 | $6.99 | +105.6% | 160.5K | 252 |
| 2013 | $2.40 | $4.40 | $2.34 | $3.40 | +41.7% | 28.9K | 252 |
| 2012 | $1.85 | $2.95 | $1.85 | $2.40 | +29.7% | 18K | 250 |
| 2011 | $2.26 | $3.94 | $0.2500 | $1.85 | -18.1% | 10.5K | 252 |
| 2010 | $2.50 | $7.00 | $1.15 | $2.26 | -9.6% | 9.5K | 252 |
| 2009 | $3.50 | $4.25 | $1.50 | $2.50 | -28.6% | 6K | 252 |
| 2008 | $10.50 | $10.50 | $1.50 | $3.50 | -66.7% | 13.7K | 253 |
| 2007 | $28.75 | $30.25 | $10.25 | $10.50 | -61.1% | 15.1K | 251 |
| 2006 | $39.75 | $60.00 | $26.75 | $27.00 | -31.2% | 15.8K | 251 |
| 2005 | $20.00 | $48.75 | $14.25 | $39.25 | +101.3% | 39.9K | 252 |
| 2004 | $16.75 | $37.50 | $13.75 | $19.50 | -2.5% | 18K | 252 |
| 2003 | $12.75 | $20.00 | $7.50 | $20.00 | +63.3% | 17.2K | 252 |
| 2002 | $25.00 | $28.75 | $10.25 | $12.25 | -51.0% | 17.9K | 252 |
| 2001 | $20.31 | $39.50 | $18.75 | $25.00 | +33.3% | 22.5K | 248 |
| 2000 | $23.44 | $40.63 | $18.75 | $18.75 | -20.0% | 90.9K | 252 |
| 1999 | $18.75 | $59.38 | $17.97 | $23.44 | +30.4% | 79.1K | 252 |
| 1998 | $74.22 | $103.13 | $13.28 | $17.97 | -75.8% | 93.6K | 252 |
| 1997 | $74.22 | $132.81 | $62.50 | $74.22 | -5.0% | 46K | 253 |
| 1996 | $97.66 | $121.09 | $54.69 | $78.13 | -20.0% | 46.3K | 254 |
| 1995 | $42.97 | $164.06 | $35.16 | $97.66 | +150.0% | 68.1K | 252 |
| 1994 | $78.13 | $109.38 | $15.63 | $39.06 | -50.0% | 36.1K | 252 |
| 1993 | $66.41 | $132.81 | $58.59 | $78.13 | +11.1% | 40.4K | 253 |
| 1992 | $93.75 | $148.44 | $46.88 | $70.31 | -25.0% | 29K | 254 |
| 1991 | $62.50 | $218.75 | $54.69 | $93.75 | +50.0% | 37K | 253 |
| 1990 | $265.63 | $335.94 | $54.69 | $62.50 | -76.5% | 22.5K | 253 |
| 1989 | $265.63 | $390.63 | $234.38 | $265.63 | 0.0% | 37.1K | 252 |
| 1988 | $437.50 | $531.25 | $250.00 | $265.63 | -39.3% | 30K | 253 |
| 1987 | $458.33 | $1,323 | $375.00 | $437.50 | -4.5% | 136.7K | 253 |
| 1986 | $291.67 | $864.58 | $291.67 | $458.33 | n/a | 70.5K | 183 |
EACO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $101.00 | +18.5% |
| June 2026 | $85.23 | -18.8% |
| May 2026 | $104.99 | +9.9% |
| April 2026 | $95.50 | +19.3% |
| March 2026 | $80.05 | -1.5% |
| February 2026 | $81.28 | -6.0% |
| January 2026 | $86.50 | +11.4% |
| December 2025 | $77.63 | +4.9% |
| November 2025 | $74.00 | +1.4% |
| October 2025 | $73.00 | -7.6% |
| September 2025 | $79.00 | 0.0% |
| August 2025 | $79.00 | +21.5% |
About the EACO data
Daily bars. 10,143 sessions from Apr 14, 1986 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 14, 1986, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EACO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
EACO share price history
