Autosports Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	3.21	3.34	3.10	3.10	3.10	-2.82%	380,372
Aug 21, 2025	2.82	3.22	2.72	3.19	3.19	13.12%	1,607,595
Aug 20, 2025	2.84	2.84	2.80	2.82	2.82	-0.35%	55,207
Aug 19, 2025	2.76	2.84	2.70	2.83	2.83	2.54%	132,049
Aug 18, 2025	2.70	2.76	2.68	2.76	2.76	2.60%	1,064,999
Aug 15, 2025	2.65	2.70	2.60	2.69	2.69	1.89%	146,304
Aug 14, 2025	2.63	2.66	2.56	2.64	2.64	1.15%	241,395
Aug 13, 2025	2.60	2.62	2.58	2.61	2.61	0.38%	101,824
Aug 12, 2025	2.61	2.62	2.58	2.60	2.60	-	23,635
Aug 11, 2025	2.60	2.65	2.55	2.60	2.60	0.39%	119,700
Aug 8, 2025	2.58	2.60	2.58	2.59	2.59	0.39%	52,395
Aug 7, 2025	2.58	2.60	2.53	2.58	2.58	-	110,766
Aug 6, 2025	2.59	2.59	2.55	2.58	2.58	-0.39%	25,827
Aug 5, 2025	2.60	2.60	2.56	2.59	2.59	0.39%	57,188
Aug 4, 2025	2.60	2.60	2.56	2.58	2.58	0.39%	150,785
Aug 1, 2025	2.52	2.60	2.51	2.57	2.57	1.98%	393,733
Jul 31, 2025	2.48	2.54	2.47	2.52	2.52	2.02%	236,189
Jul 30, 2025	2.42	2.47	2.41	2.47	2.47	0.82%	64,039
Jul 29, 2025	2.39	2.45	2.37	2.45	2.45	2.08%	65,370
Jul 28, 2025	2.45	2.46	2.40	2.40	2.40	-1.64%	194,163
Jul 25, 2025	2.48	2.48	2.44	2.44	2.44	-1.61%	52,183
Jul 24, 2025	2.44	2.49	2.44	2.48	2.48	1.22%	195,427
Jul 23, 2025	2.36	2.46	2.36	2.45	2.45	1.66%	423,368
Jul 22, 2025	2.45	2.46	2.40	2.41	2.41	-0.41%	32,453
Jul 21, 2025	2.48	2.49	2.42	2.42	2.42	-2.81%	21,547
Jul 18, 2025	2.45	2.49	2.42	2.49	2.49	2.05%	89,471
Jul 17, 2025	2.42	2.46	2.39	2.44	2.44	0.41%	308,872
Jul 16, 2025	2.36	2.45	2.36	2.43	2.43	0.83%	104,819
Jul 15, 2025	2.40	2.45	2.36	2.41	2.41	-	382,458
Jul 14, 2025	2.38	2.44	2.37	2.41	2.41	0.84%	156,813
Jul 11, 2025	2.38	2.45	2.38	2.39	2.39	0.42%	572,348
Jul 10, 2025	2.33	2.38	2.33	2.38	2.38	0.42%	27,243
Jul 9, 2025	2.26	2.40	2.25	2.37	2.37	3.49%	168,185
Jul 8, 2025	2.26	2.32	2.26	2.29	2.29	0.88%	2,236,410
Jul 7, 2025	2.32	2.32	2.27	2.27	2.27	-2.16%	758,129
Jul 4, 2025	2.34	2.36	2.31	2.32	2.32	-0.43%	20,988
Jul 3, 2025	2.44	2.44	2.33	2.33	2.33	-2.51%	161,930
Jul 2, 2025	2.39	2.41	2.38	2.39	2.39	-0.42%	495,766
Jul 1, 2025	2.44	2.45	2.38	2.40	2.40	-2.04%	142,130
Jun 30, 2025	2.41	2.45	2.40	2.45	2.45	2.08%	173,730
Jun 27, 2025	2.35	2.44	2.32	2.40	2.40	2.13%	205,818
Jun 26, 2025	2.35	2.42	2.25	2.35	2.35	-	233,110
Jun 25, 2025	2.28	2.35	2.27	2.35	2.35	3.52%	659,580
Jun 24, 2025	2.21	2.28	2.20	2.27	2.27	1.79%	354,418
Jun 23, 2025	2.23	2.24	2.18	2.23	2.23	-	131,307
Jun 20, 2025	2.21	2.23	2.18	2.23	2.23	-0.45%	142,928
Jun 19, 2025	2.23	2.25	2.19	2.24	2.24	0.45%	303,598
Jun 18, 2025	2.24	2.28	2.22	2.23	2.23	-1.33%	2,917,711
Jun 17, 2025	2.23	2.26	2.18	2.26	2.26	1.35%	123,017
Jun 16, 2025	2.21	2.24	2.19	2.23	2.23	0.45%	99,702