EACO - 39 Year Stock Price History | EACO
Historical daily share price chart and data for EACO since 1986 adjusted for splits and dividends. The latest closing stock price for EACO as of May 19, 2025 is 41.49.
- The all-time high EACO stock closing price was 1270.83 on March 23, 1987.
- The EACO 52-week high stock price is 48.10, which is 15.9% above the current share price.
- The EACO 52-week low stock price is 12.00, which is 71.1% below the current share price.
- The average EACO stock price for the last 52 weeks is 38.19.
| EACO Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 42.2046 | 36.5000 | 47.9000 | 35.1200 | 41.4900 | 13.67% |
| 2024 | 34.8793 | 34.0000 | 37.8800 | 29.5100 | 36.5000 | 7.67% |
| 2023 | 32.5236 | 28.0000 | 38.9900 | 27.7500 | 33.9000 | 9.35% |
| 2022 | 24.2476 | 21.0000 | 31.0000 | 19.0000 | 31.0000 | 47.62% |
| 2021 | 19.1700 | 20.2100 | 24.0000 | 16.0400 | 21.0000 | 5.00% |
| 2020 | 17.8649 | 23.7600 | 23.7600 | 12.7500 | 20.0000 | -15.82% |
| 2019 | 18.1835 | 13.3000 | 23.9000 | 13.3000 | 23.7600 | 83.90% |
| 2018 | 11.3964 | 7.5000 | 14.5000 | 7.5000 | 12.9200 | 87.25% |
| 2017 | 7.3018 | 6.7800 | 8.7400 | 6.3200 | 6.9000 | 2.99% |
| 2016 | 5.6984 | 5.5100 | 7.0500 | 4.6000 | 6.7000 | 21.82% |
| 2015 | 5.8916 | 6.9900 | 7.5000 | 4.6400 | 5.5000 | -21.32% |
| 2014 | 7.8209 | 3.4000 | 18.4900 | 3.0100 | 6.9900 | 105.59% |
| 2013 | 2.9930 | 2.4800 | 4.0000 | 2.3400 | 3.4000 | 41.67% |
| 2012 | 2.3873 | 2.0000 | 2.9500 | 1.9800 | 2.4000 | 29.73% |
| 2011 | 2.2747 | 3.8800 | 3.9400 | 0.2500 | 1.8500 | -18.14% |
| 2010 | 2.9370 | 4.0000 | 5.0000 | 1.1500 | 2.2600 | -9.60% |
| 2009 | 2.1869 | 3.2500 | 4.0000 | 1.5000 | 2.5000 | -28.57% |
| 2008 | 3.8086 | 10.0000 | 10.0000 | 1.7500 | 3.5000 | -66.67% |
| 2007 | 18.0060 | 28.7500 | 30.2500 | 10.2500 | 10.5000 | -61.11% |
| 2006 | 37.5862 | 39.7500 | 60.0000 | 26.7500 | 27.0000 | -31.21% |
| 2005 | 34.1582 | 20.0000 | 48.7500 | 15.7500 | 39.2500 | 101.28% |
| 2004 | 23.7644 | 16.7500 | 37.5000 | 13.7500 | 19.5000 | -2.50% |
| 2003 | 12.1230 | 12.8750 | 20.0000 | 7.5000 | 20.0000 | 63.27% |
| 2002 | 21.9663 | 23.2500 | 27.0000 | 12.0000 | 12.2500 | -51.00% |
| 2001 | 25.2549 | 18.7500 | 35.7500 | 18.7500 | 25.0000 | 33.33% |
| 2000 | 30.4503 | 23.4375 | 39.0625 | 18.7500 | 18.7500 | -20.00% |
| 1999 | 29.2545 | 20.3125 | 46.8750 | 17.9688 | 23.4375 | 30.43% |
| 1998 | 50.2938 | 78.1250 | 96.8750 | 17.1875 | 17.9688 | -75.79% |
| 1997 | 89.5544 | 74.2188 | 125.0000 | 62.5000 | 74.2188 | -5.00% |
| 1996 | 83.5439 | 97.6563 | 117.1880 | 54.6875 | 78.1250 | -20.00% |
| 1995 | 95.0599 | 42.9688 | 148.4380 | 35.1563 | 97.6563 | 150.00% |
| 1994 | 53.4301 | 62.5000 | 101.5620 | 31.2500 | 39.0625 | -50.00% |
| 1993 | 94.0406 | 70.3125 | 132.8120 | 58.5938 | 78.1250 | 11.11% |
| 1992 | 103.1634 | 93.7500 | 148.4380 | 54.6875 | 70.3125 | -25.00% |
| 1991 | 131.6738 | 78.1250 | 218.7500 | 54.6875 | 93.7500 | 50.00% |
| 1990 | 174.0187 | 273.4380 | 328.1250 | 62.5000 | 62.5000 | -76.47% |
| 1989 | 302.5087 | 257.8120 | 382.8120 | 242.1880 | 265.6250 | 0.00% |
| 1988 | 390.4706 | 468.7500 | 531.2500 | 265.6250 | 265.6250 | -39.29% |
| 1987 | 843.2353 | 479.1670 | 1270.8300 | 390.6250 | 437.5000 | -4.55% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Finance | Real Estate Operations | $0.202B | $0.356B |
| FAMILY STEAK HOUSES OF FL is the sole franchisee of Ryan's Family Steak House restaurants in the State of Florida. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| Brookfield (BN) | Canada | $97.813B | 14.20 |
| CBRE (CBRE) | United States | $38.900B | 25.14 |
| Ferrovial SE (FER) | Netherlands | $37.805B | 0.00 |
| Sun Hung Kai Properties (SUHJY) | Hong Kong, SAR China | $30.052B | 0.00 |
| Vonovia SE (VONOY) | Germany | $26.940B | 0.00 |
| Corporacion Inmobiliaria Vesta, S.A.B De C.V (VTMX) | Mexico | $25.295B | 26.62 |
| Henderson Land Development (HLDCY) | Hong Kong, SAR China | $14.911B | 0.00 |
| Jones Lang LaSalle (JLL) | United States | $10.986B | 15.95 |
| KLEPIERRE (KLPEF) | France | $10.611B | 0.00 |
| Sino Land (SNLAY) | Hong Kong, SAR China | $9.059B | 0.00 |
| FirstService (FSV) | Canada | $8.003B | 36.46 |
| Daito Trust Construction (DIFTY) | Japan | $7.738B | 0.00 |
| Gecina (GECFF) | France | $7.578B | 0.00 |
| Hang Lung Group (HNLGY) | Hong Kong, SAR China | $6.407B | 0.00 |
| LEG Immobilien AG (LEGIF) | Germany | $6.158B | 14.58 |
| Colliers Group (CIGI) | Canada | $6.131B | 24.43 |
| UNITE Group (UTGPF) | United Kingdom | $5.682B | 0.00 |
| British Land (BTLCY) | United Kingdom | $5.445B | 0.00 |
| WillScot Holdings (WSC) | United States | $5.335B | 19.50 |
| Millrose Properties (MRP) | United States | $4.764B | 0.00 |
| Hang Lung Properties (HLPPY) | Hong Kong, SAR China | $3.720B | 0.00 |
| Balfour Beatty (BLFBY) | United Kingdom | $3.470B | 0.00 |
| City Developments (CDEVY) | Singapore | $3.373B | 0.00 |
| Derwent London Plc (DWVYF) | United Kingdom | $2.571B | 0.00 |
| Cushman & Wakefield (CWK) | United Kingdom | $2.396B | 10.36 |
| Newmark (NMRK) | United States | $2.139B | 8.85 |
| Safestore Holdings (SFSHF) | United Kingdom | $1.774B | 0.00 |
| Redfin (RDFN) | United States | $1.296B | 0.00 |
| Great Eagle Holdings (GEAHF) | Hong Kong, SAR China | $1.261B | 0.00 |
| Exp World Holdings (EXPI) | United States | $1.256B | 268.00 |
| Smith Douglas Homes (SDHC) | United States | $0.933B | 10.43 |
| Kennedy-Wilson Holdings (KW) | United States | $0.924B | 39.29 |
| Shenzhen Investment Hldgs Bay Area Dvlpmt Sponsrd ADR (SIHBY) | Hong Kong, SAR China | $0.669B | 0.00 |
| TPG RE Finance Trust (TRTX) | United States | $0.631B | 9.63 |
| FTAI Infrastructure (FIP) | United States | $0.575B | 0.00 |
| Legacy Housing (LEGH) | United States | $0.564B | 10.20 |
| FRP Holdings (FRPH) | United States | $0.514B | 74.78 |
| RMR Group (RMR) | United States | $0.485B | 11.37 |
| Boston Omaha (BOC) | United States | $0.451B | 478.33 |
| Tejon Ranch Co (TRC) | United States | $0.439B | 181.44 |
| Anywhere Real Estate (HOUS) | United States | $0.410B | 0.00 |
| Maui Land & Pineapple (MLP) | United States | $0.314B | 0.00 |
| Foxtons Group (FXTGY) | United Kingdom | $0.254B | 0.00 |
| Cian (CANPY) | $0.238B | 10.97 | |
| American Realty Investors (ARL) | United States | $0.209B | 0.00 |
| Douglas Elliman (DOUG) | United States | $0.198B | 0.00 |
| Stratus Properties (STRS) | United States | $0.171B | 0.00 |
| Murano Global BV (MRNO) | United Kingdom | $0.158B | 0.00 |
| RE/MAX Holdings (RMAX) | United States | $0.152B | 10.05 |
| Sunrise Realty Trust (SUNS) | United States | $0.149B | 10.46 |
| Next (NXCLF) | Japan | $0.112B | 0.00 |
| Star Holdings (STHO) | United States | $0.085B | 0.00 |
| J W Mays (MAYS) | United States | $0.075B | 0.00 |
| Capital Properties (CPTP) | United States | $0.065B | 0.00 |
| Offerpad Solutions (OPAD) | United States | $0.030B | 0.00 |
| American Strategic Investment (NYC) | United States | $0.028B | 0.00 |
| Gyrodyne , LLC (GYRO) | United States | $0.021B | 0.00 |
| Fangdd Network Group (DUO) | China | $0.008B | 0.00 |
| MDJM (UOKA) | United Kingdom | $0.002B | 0.00 |
| Ucommune (UK) | China | $0.001B | 0.00 |
| Phoenix Tree Holdings (DNK) | $0.000B | 0.00 |