Eagers Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	22.50	22.60	21.80	21.99	21.99	-2.61%	448,851
Aug 21, 2025	22.00	22.67	21.78	22.58	22.58	2.78%	310,796
Aug 20, 2025	21.82	22.12	21.57	21.97	21.97	1.95%	275,765
Aug 19, 2025	21.40	21.58	21.20	21.55	21.55	0.65%	243,432
Aug 18, 2025	21.00	21.45	21.00	21.41	21.41	0.90%	166,841
Aug 15, 2025	21.22	21.33	20.99	21.22	21.22	-0.09%	306,067
Aug 14, 2025	21.35	21.51	21.16	21.24	21.24	-0.52%	364,779
Aug 13, 2025	20.71	21.50	20.71	21.35	21.35	3.09%	295,117
Aug 12, 2025	20.46	20.74	20.46	20.71	20.71	1.22%	322,532
Aug 11, 2025	20.60	20.81	20.29	20.46	20.46	-0.92%	187,674
Aug 8, 2025	20.54	20.72	20.54	20.65	20.65	0.24%	245,482
Aug 7, 2025	20.10	20.60	19.93	20.60	20.60	2.23%	263,750
Aug 6, 2025	20.10	20.18	19.88	20.15	20.15	0.35%	183,347
Aug 5, 2025	20.08	20.18	19.90	20.08	20.08	0.85%	326,655
Aug 4, 2025	19.83	20.04	19.70	19.91	19.91	-0.30%	205,557
Aug 1, 2025	19.45	20.07	19.26	19.97	19.97	1.78%	351,650
Jul 31, 2025	19.30	19.92	19.05	19.62	19.62	2.45%	373,170
Jul 30, 2025	19.03	19.20	18.98	19.15	19.15	0.63%	256,504
Jul 29, 2025	18.95	19.20	18.59	19.03	19.03	0.58%	248,718
Jul 28, 2025	18.95	19.00	18.78	18.92	18.92	0.58%	234,691
Jul 25, 2025	18.78	18.96	18.56	18.81	18.81	0.32%	228,070
Jul 24, 2025	18.72	18.76	18.47	18.75	18.75	0.05%	264,824
Jul 23, 2025	18.66	18.78	18.47	18.74	18.74	0.43%	323,908
Jul 22, 2025	18.90	18.90	18.39	18.66	18.66	-1.17%	338,087
Jul 21, 2025	19.38	19.38	18.80	18.88	18.88	-3.58%	264,911
Jul 18, 2025	19.63	19.81	19.54	19.58	19.58	-0.05%	182,602
Jul 17, 2025	19.52	19.66	19.41	19.59	19.59	1.35%	258,706
Jul 16, 2025	19.40	19.50	19.18	19.33	19.33	-0.36%	128,109
Jul 15, 2025	19.48	19.50	19.16	19.40	19.40	0.21%	289,089
Jul 14, 2025	19.06	19.44	18.98	19.36	19.36	-0.15%	240,407
Jul 11, 2025	19.39	19.45	19.08	19.39	19.39	0.05%	165,368
Jul 10, 2025	19.39	19.49	19.04	19.38	19.38	0.83%	537,351
Jul 9, 2025	18.71	19.22	18.71	19.22	19.22	2.62%	332,287
Jul 8, 2025	18.50	18.83	18.35	18.73	18.73	0.64%	325,402
Jul 7, 2025	18.48	18.67	18.36	18.61	18.61	1.47%	385,938
Jul 4, 2025	18.00	18.37	17.93	18.34	18.34	2.63%	243,102
Jul 3, 2025	17.88	18.01	17.51	17.87	17.87	-1.22%	398,791
Jul 2, 2025	17.62	18.09	17.48	18.09	18.09	3.02%	692,861
Jul 1, 2025	17.43	17.77	17.27	17.56	17.56	0.63%	318,731
Jun 30, 2025	17.55	17.77	17.33	17.45	17.45	0.29%	293,677
Jun 27, 2025	17.50	17.73	17.40	17.40	17.40	-0.57%	224,605
Jun 26, 2025	17.40	17.70	17.21	17.50	17.50	0.52%	281,086
Jun 25, 2025	17.20	17.53	16.66	17.41	17.41	1.40%	312,625
Jun 24, 2025	17.20	17.31	16.96	17.17	17.17	1.54%	298,543
Jun 23, 2025	16.80	17.13	16.74	16.91	16.91	0.83%	318,327
Jun 20, 2025	16.85	17.00	16.46	16.77	16.77	-1.18%	1,858,120
Jun 19, 2025	17.13	17.35	16.80	16.97	16.97	0.53%	503,853
Jun 18, 2025	17.04	17.05	16.79	16.88	16.88	-2.20%	494,729
Jun 17, 2025	17.16	17.42	16.97	17.26	17.26	0.58%	429,503
Jun 16, 2025	17.52	17.61	17.01	17.16	17.16	-2.22%	414,334