Eagers Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	23.40	24.88	23.01	24.63	24.63	9.47%	1,209,428
Mar 31, 2026	21.75	22.82	21.64	22.50	22.50	3.54%	604,767
Mar 30, 2026	21.66	21.86	21.48	21.73	21.73	-2.03%	341,449
Mar 27, 2026	22.00	22.54	22.00	22.18	22.18	-0.76%	420,868
Mar 26, 2026	22.76	22.97	22.35	22.35	22.35	-2.10%	586,386
Mar 25, 2026	22.10	23.14	21.94	22.83	22.83	5.55%	920,001
Mar 24, 2026	21.78	22.16	21.18	21.63	21.63	0.98%	574,440
Mar 23, 2026	20.01	21.52	19.80	21.42	21.42	6.09%	623,397
Mar 20, 2026	20.20	20.43	20.06	20.19	20.19	0.50%	2,300,974
Mar 19, 2026	20.45	20.68	20.01	20.09	20.09	-3.32%	588,750
Mar 18, 2026	21.10	21.10	20.60	20.78	20.78	-1.14%	403,642
Mar 17, 2026	20.91	21.21	20.61	21.02	21.02	0.33%	430,691
Mar 16, 2026	20.82	21.26	20.72	20.95	20.95	-0.24%	523,025
Mar 13, 2026	21.34	21.34	20.69	21.00	21.00	-	461,742
Mar 12, 2026	21.00	21.38	20.68	21.00	21.00	-0.76%	693,630
Mar 11, 2026	21.11	21.80	20.91	21.16	21.16	0.24%	551,967
Mar 10, 2026	21.18	21.20	20.60	21.11	21.11	1.73%	561,629
Mar 9, 2026	20.36	20.97	20.23	20.75	20.75	-4.60%	656,719
Mar 6, 2026	20.97	22.08	20.97	21.75	21.75	0.74%	649,383
Mar 5, 2026	21.38	21.79	20.86	21.59	21.59	-0.37%	629,126
Mar 4, 2026	21.80	21.80	21.42	21.67	21.17	-1.86%	778,567
Mar 3, 2026	23.30	23.30	21.98	22.08	21.57	-5.64%	738,266
Mar 2, 2026	23.50	23.82	23.17	23.40	22.86	-2.50%	455,179
Feb 27, 2026	24.39	24.39	23.44	24.00	23.45	-0.91%	689,789
Feb 26, 2026	24.24	24.35	23.85	24.22	23.66	0.37%	434,178
Feb 25, 2026	24.62	25.07	23.86	24.13	23.57	-2.35%	694,231
Feb 24, 2026	24.98	25.23	24.38	24.71	24.14	-1.91%	716,523
Feb 23, 2026	25.50	25.91	24.78	25.19	24.61	-1.49%	559,202
Feb 20, 2026	25.90	26.20	24.15	25.57	24.98	-2.89%	1,692,023
Feb 19, 2026	25.96	26.70	24.20	26.33	25.72	2.85%	1,033,051
Feb 18, 2026	25.30	25.79	25.04	25.60	25.01	2.15%	385,305
Feb 17, 2026	25.25	25.54	24.92	25.06	24.48	-0.67%	430,071
Feb 16, 2026	24.89	25.24	24.56	25.23	24.65	2.27%	455,444
Feb 13, 2026	25.70	25.75	24.50	24.67	24.10	-4.19%	535,096
Feb 12, 2026	26.02	26.30	25.45	25.75	25.16	-2.83%	617,757
Feb 11, 2026	25.79	26.50	25.67	26.50	25.89	2.20%	386,948
Feb 10, 2026	25.76	25.94	25.49	25.93	25.33	0.70%	353,728
Feb 9, 2026	25.20	25.75	25.17	25.75	25.16	2.30%	552,230
Feb 6, 2026	24.67	25.24	24.57	25.17	24.59	-0.79%	480,441
Feb 5, 2026	25.60	25.69	24.72	25.37	24.78	0.08%	521,331
Feb 4, 2026	26.07	26.17	24.81	25.35	24.77	-2.76%	559,640
Feb 3, 2026	26.67	26.99	25.91	26.07	25.47	-0.65%	572,158
Feb 2, 2026	26.57	26.76	26.01	26.24	25.63	-2.20%	476,583
Jan 30, 2026	27.90	28.11	26.78	26.83	26.21	-4.18%	836,429
Jan 29, 2026	27.86	28.00	27.49	28.00	27.35	0.50%	507,294
Jan 28, 2026	28.28	28.44	27.69	27.86	27.22	-1.66%	446,415
Jan 27, 2026	28.18	28.42	27.73	28.33	27.68	1.29%	413,137
Jan 23, 2026	29.00	29.26	27.77	27.97	27.32	-3.88%	618,532
Jan 22, 2026	27.73	29.10	27.73	29.10	28.43	5.09%	882,533
Jan 21, 2026	27.69	27.77	27.31	27.69	27.05	-0.32%	762,564