Eagers Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	18.66	18.85	18.33	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%	284,183
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
Sep 4, 2026	21.00	21.26	20.55	21.12	21.12	0.76%	1,583,134
Sep 3, 2026	21.01	21.45	20.89	21.21	20.96	0.81%	721,369
Sep 2, 2026	20.90	21.15	20.70	21.04	20.79	-1.31%	694,326
Sep 1, 2026	21.09	21.36	20.70	21.32	21.07	-0.19%	741,623
Aug 31, 2026	22.52	22.57	21.36	21.36	21.11	-5.07%	1,097,701
Aug 28, 2026	22.02	22.99	21.82	22.50	22.23	1.21%	715,002
Aug 27, 2026	25.26	25.38	21.89	22.23	21.97	-5.08%	931,260
Aug 26, 2026	22.75	23.42	22.22	23.42	23.14	3.77%	507,043
Aug 25, 2026	22.05	22.57	21.93	22.57	22.30	2.27%	261,712
Aug 24, 2026	22.50	22.55	22.07	22.07	21.81	-1.65%	186,164
Aug 21, 2026	22.69	22.69	22.20	22.44	22.18	-0.18%	251,915
Aug 20, 2026	22.67	22.70	22.25	22.48	22.22	0.85%	323,010
Aug 19, 2026	22.49	22.68	22.09	22.29	22.03	-1.98%	227,719
Aug 18, 2026	22.44	23.00	22.38	22.74	22.47	-0.22%	298,314
Aug 17, 2026	23.37	23.37	22.67	22.79	22.52	-2.77%	302,107