Eagers Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	15.56	15.56	15.17	15.17	15.17	-2.07%	755,649
Nov 12, 2026	15.44	15.59	15.29	15.49	15.49	0.06%	1,104,111
Nov 11, 2026	15.44	15.72	15.15	15.48	15.48	0.39%	1,386,424
Nov 10, 2026	15.72	15.90	15.42	15.42	15.42	0.06%	1,109,245
Nov 9, 2026	16.38	16.44	15.41	15.41	15.41	-4.99%	1,472,925
Nov 6, 2026	16.10	16.52	15.95	16.22	16.22	-2.35%	2,546,369
Nov 5, 2026	17.90	17.99	15.77	16.61	16.61	-13.22%	4,402,500
Nov 4, 2026	19.66	19.72	18.95	19.14	19.14	-3.63%	599,530
Nov 3, 2026	19.00	19.86	18.81	19.86	19.86	4.14%	355,501
Nov 2, 2026	19.10	19.15	18.72	19.07	19.07	0.69%	330,664
Oct 30, 2026	18.64	19.20	18.59	18.94	18.94	1.66%	550,637
Oct 29, 2026	18.94	19.00	18.46	18.63	18.63	-1.17%	547,351
Oct 28, 2026	19.17	19.46	18.83	18.85	18.85	-1.26%	1,304,219
Oct 27, 2026	20.00	20.03	19.09	19.09	19.09	-4.69%	1,152,012
Oct 26, 2026	18.75	20.57	18.62	20.03	20.03	7.75%	904,316
Oct 23, 2026	18.66	18.85	18.32	18.59	18.59	0.76%	489,996
Oct 22, 2026	18.00	18.64	18.00	18.45	18.45	1.43%	457,294
Oct 21, 2026	18.50	18.78	18.19	18.19	18.19	-1.20%	404,157
Oct 20, 2026	17.80	18.48	17.80	18.41	18.41	1.83%	393,030
Oct 19, 2026	18.15	18.18	17.94	18.08	18.08	-0.44%	284,407
Oct 16, 2026	18.27	18.38	17.90	18.16	18.16	1.34%	416,067
Oct 15, 2026	17.82	18.09	17.56	17.92	17.92	0.79%	659,058
Oct 14, 2026	18.08	18.24	17.78	17.78	17.78	-1.98%	373,597
Oct 13, 2026	18.00	18.54	17.84	18.14	18.14	1.06%	653,755
Oct 12, 2026	18.19	18.37	17.88	17.95	17.95	-1.37%	404,638
Oct 9, 2026	18.00	18.34	18.00	18.20	18.20	2.36%	545,852
Oct 8, 2026	18.02	18.18	17.71	17.78	17.78	-1.77%	490,455
Oct 7, 2026	18.29	18.44	18.05	18.10	18.10	0.39%	464,749
Oct 6, 2026	18.06	18.48	17.94	18.03	18.03	-0.17%	512,856
Oct 5, 2026	18.26	18.38	17.96	18.06	18.06	-1.04%	355,853
Oct 2, 2026	18.11	18.34	17.81	18.25	18.25	1.67%	542,807
Oct 1, 2026	18.18	18.28	17.92	17.95	17.95	-2.39%	762,761
Sep 30, 2026	18.25	18.79	18.15	18.39	18.39	0.22%	962,218
Sep 29, 2026	18.31	18.48	18.10	18.35	18.35	0.71%	312,602
Sep 28, 2026	18.49	18.79	18.22	18.22	18.22	-1.46%	453,787
Sep 25, 2026	19.36	19.36	18.48	18.49	18.49	-4.74%	489,537
Sep 24, 2026	18.98	19.51	18.69	19.41	19.41	1.36%	405,577
Sep 23, 2026	19.43	19.43	19.12	19.15	19.15	-1.85%	1,216,759
Sep 22, 2026	19.25	19.58	19.25	19.51	19.51	1.14%	642,359
Sep 21, 2026	19.45	19.59	19.24	19.29	19.29	-1.18%	430,567
Sep 18, 2026	19.85	19.90	19.46	19.52	19.52	-1.66%	1,774,420
Sep 17, 2026	20.00	20.01	19.73	19.85	19.85	-0.80%	1,096,641
Sep 16, 2026	19.88	20.16	19.47	20.01	20.01	1.16%	485,450
Sep 15, 2026	19.87	20.03	19.66	19.78	19.78	0.30%	504,844
Sep 14, 2026	19.80	19.88	19.64	19.72	19.72	-0.10%	487,677
Sep 11, 2026	19.90	19.93	19.30	19.74	19.74	-2.85%	871,740
Sep 10, 2026	19.61	20.60	19.55	20.32	20.32	3.09%	746,063
Sep 9, 2026	20.65	21.87	19.60	19.71	19.71	-5.01%	1,747,603
Sep 8, 2026	21.14	21.14	20.66	20.75	20.75	-2.40%	626,369
Sep 7, 2026	21.08	21.60	21.02	21.26	21.26	0.66%	881,506