Era Group Inc (ERA) Historical Stock Data

Historical Data

In the past 30 trading days, ERA is down -0.57% a day on average. There have been 10 days where Era Group Inc closed green and 20 days where ERA closed red.

Date	Open	Close	Change	Low	High	Volume
2020-06-11	17.22	15.48	↓$1.74 (-10.10%)	15.24	17.51	68.70K
2020-06-10	18.90	18.42	↓$0.48 (-2.54%)	18.33	19.50	74.47K
2020-06-09	17.58	18.48	↑$0.90 (5.12%)	17.58	18.72	124.67K
2020-06-08	18.45	18.09	↓$0.36 (-1.95%)	17.64	18.47	152.32K
2020-06-05	6.15	5.88	↓$0.27 (-4.39%)	5.74	6.22	235.45K
2020-06-04	5.39	5.75	↑$0.36 (6.68%)	5.25	5.84	138.52K
2020-06-03	5.11	5.40	↑$0.29 (5.68%)	5.03	5.48	136.50K
2020-06-02	5.00	5.04	↑$0.04 (0.80%)	4.93	5.10	129.52K
2020-06-01	4.96	4.91	↓$0.05 (-1.01%)	4.86	5.12	204.16K
2020-05-29	5.02	5.01	↓$0.01 (-0.20%)	4.83	5.18	280.94K
2020-05-28	5.50	5.12	↓$0.38 (-6.91%)	5.11	5.50	98.30K
2020-05-27	5.61	5.35	↓$0.26 (-4.63%)	5.27	5.61	167.52K
2020-05-26	5.51	5.41	↓$0.10 (-1.81%)	5.29	5.73	91K
2020-05-22	5.29	5.27	↓$0.02 (-0.38%)	4.97	5.29	86K
2020-05-21	5.33	5.21	↓$0.12 (-2.25%)	5.19	5.41	97.22K
2020-05-20	4.83	5.24	↑$0.41 (8.49%)	4.83	5.28	120.44K
2020-05-19	4.92	4.83	↓$0.09 (-1.83%)	4.65	4.98	151.98K
2020-05-18	5.13	5.00	↓$0.13 (-2.53%)	4.97	5.33	161.65K
2020-05-15	4.95	4.88	↓$0.07 (-1.41%)	4.78	4.95	116.96K
2020-05-14	4.31	4.85	↑$0.54 (12.53%)	4.20	4.89	149.94K
2020-05-13	4.60	4.50	↓$0.10 (-2.17%)	4.24	4.61	166.50K
2020-05-12	4.96	4.61	↓$0.35 (-7.06%)	4.59	5.00	107.32K
2020-05-11	4.75	4.81	↑$0.06 (1.26%)	4.65	4.88	130.91K
2020-05-08	4.60	4.97	↑$0.37 (8.04%)	4.47	5.01	169.70K
2020-05-07	4.33	4.45	↑$0.12 (2.77%)	4.31	4.68	163.46K
2020-05-06	4.72	4.25	↓$0.47 (-9.96%)	4.22	4.81	162.19K
2020-05-05	4.85	4.71	↓$0.14 (-2.89%)	4.65	5.11	237.06K
2020-05-04	4.58	4.61	↑$0.03 (0.66%)	4.37	4.74	183.97K
2020-05-01	4.89	4.75	↓$0.14 (-2.86%)	4.56	5.01	151.08K
2020-04-30	5.24	5.12	↓$0.12 (-2.29%)	5.01	5.30	196.20K