Eagers Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	23.78	23.78	23.05	23.44	23.16	0.04%	296,735
Aug 13, 2026	23.70	23.84	23.23	23.43	23.15	-1.14%	375,257
Aug 12, 2026	24.37	24.45	23.20	23.70	23.42	-3.15%	444,070
Aug 11, 2026	24.50	24.53	23.76	24.47	24.18	1.07%	314,355
Aug 10, 2026	24.05	24.39	23.93	24.21	23.92	0.71%	280,994
Aug 7, 2026	24.32	24.51	23.97	24.04	23.76	-0.78%	170,066
Aug 6, 2026	23.77	24.82	23.77	24.23	23.94	0.79%	263,068
Aug 5, 2026	23.99	24.57	23.95	24.04	23.76	0.80%	242,856
Aug 4, 2026	23.67	24.10	23.60	23.85	23.57	-	403,196
Aug 3, 2026	23.49	23.85	23.00	23.85	23.57	1.40%	266,816
Jul 31, 2026	23.97	23.99	23.32	23.52	23.24	-1.22%	456,501
Jul 30, 2026	23.67	24.11	23.57	23.81	23.53	0.13%	376,832
Jul 29, 2026	22.54	23.81	22.45	23.78	23.50	5.27%	504,462
Jul 28, 2026	20.94	22.76	20.94	22.59	22.32	4.63%	429,834
Jul 27, 2026	21.85	21.92	21.32	21.59	21.34	1.89%	236,002
Jul 24, 2026	21.23	21.65	20.74	21.19	20.94	-0.19%	359,171
Jul 23, 2026	21.57	21.81	21.23	21.23	20.98	-0.23%	693,912
Jul 22, 2026	20.90	21.57	20.90	21.28	21.03	0.57%	501,874
Jul 21, 2026	21.85	22.03	20.74	21.16	20.91	-3.82%	747,259
Jul 20, 2026	22.19	22.39	21.75	22.00	21.74	-0.90%	401,110
Jul 17, 2026	21.94	22.33	21.82	22.20	21.94	1.23%	281,761
Jul 16, 2026	21.41	21.93	21.31	21.93	21.67	3.30%	309,944
Jul 15, 2026	21.01	21.34	20.82	21.23	20.98	1.92%	265,750
Jul 14, 2026	20.64	20.97	20.54	20.83	20.58	-0.38%	257,916
Jul 13, 2026	21.25	21.25	20.45	20.91	20.66	-0.85%	265,995
Jul 10, 2026	21.26	21.38	20.91	21.09	20.84	-2.27%	240,435
Jul 9, 2026	21.18	21.59	21.14	21.58	21.33	2.23%	251,608
Jul 8, 2026	20.75	21.26	20.52	21.11	20.86	0.81%	363,252
Jul 7, 2026	21.33	21.64	20.92	20.94	20.69	-1.83%	504,752
Jul 6, 2026	21.75	21.88	21.29	21.33	21.08	-2.47%	582,402