Autosports Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	1.75	1.75	1.70	1.70	1.70	-2.58%	90,569
Jun 4, 2026	1.71	1.75	1.70	1.75	1.75	2.35%	228,440
Jun 3, 2026	1.74	1.76	1.66	1.71	1.71	-1.73%	3,206,913
Jun 2, 2026	1.80	1.80	1.72	1.74	1.74	-4.14%	368,685
Jun 1, 2026	1.96	1.97	1.77	1.81	1.81	-7.65%	7,991,278
May 29, 2026	1.96	2.02	1.95	1.96	1.96	0.26%	185,752
May 28, 2026	2.00	2.01	1.94	1.96	1.96	-2.01%	321,540
May 27, 2026	2.01	2.01	1.95	2.00	2.00	0.50%	169,263
May 26, 2026	2.05	2.07	1.97	1.99	1.99	-2.22%	451,061
May 25, 2026	2.18	2.18	2.03	2.03	2.03	-3.79%	224,182
May 22, 2026	2.15	2.19	2.09	2.11	2.11	-3.21%	147,539
May 21, 2026	2.12	2.22	2.12	2.18	2.18	5.31%	68,921
May 20, 2026	2.28	2.28	2.07	2.07	2.07	-4.61%	83,009
May 19, 2026	2.21	2.21	2.15	2.17	2.17	-	80,181
May 18, 2026	2.24	2.24	2.17	2.17	2.17	-1.81%	120,545
May 15, 2026	2.20	2.23	2.16	2.21	2.21	3.27%	142,084
May 14, 2026	2.28	2.29	2.14	2.14	2.14	-8.15%	209,912
May 13, 2026	2.36	2.38	2.34	2.38	2.33	0.85%	78,375
May 12, 2026	2.45	2.45	2.33	2.36	2.31	-2.88%	102,431
May 11, 2026	2.35	2.45	2.32	2.43	2.38	4.74%	281,785
May 8, 2026	2.47	2.47	2.31	2.32	2.27	-2.93%	98,883
May 7, 2026	2.38	2.42	2.33	2.39	2.34	2.58%	196,753
May 6, 2026	2.40	2.40	2.32	2.33	2.28	-0.43%	73,595
May 5, 2026	2.41	2.41	2.34	2.34	2.29	-2.50%	72,907
May 4, 2026	2.46	2.46	2.40	2.40	2.35	-2.44%	432,563
May 1, 2026	2.43	2.52	2.40	2.46	2.41	1.65%	65,462
Apr 30, 2026	2.51	2.51	2.42	2.42	2.37	-3.97%	47,695
Apr 29, 2026	2.50	2.52	2.45	2.52	2.47	0.80%	351,821
Apr 28, 2026	2.57	2.57	2.38	2.50	2.45	-0.40%	142,121
Apr 27, 2026	2.40	2.51	2.37	2.51	2.46	4.58%	10,520
Apr 24, 2026	2.47	2.47	2.33	2.40	2.35	-2.04%	165,589
Apr 23, 2026	2.44	2.45	2.40	2.45	2.40	0.41%	110,974
Apr 22, 2026	2.48	2.54	2.41	2.44	2.39	-1.61%	49,817
Apr 21, 2026	2.40	2.53	2.39	2.48	2.43	4.20%	157,155
Apr 20, 2026	2.40	2.44	2.38	2.38	2.33	-0.83%	46,871
Apr 17, 2026	2.40	2.40	2.34	2.40	2.35	-	262,014
Apr 16, 2026	2.40	2.40	2.35	2.40	2.35	-	57,664
Apr 15, 2026	2.43	2.44	2.32	2.40	2.35	0.42%	72,288
Apr 14, 2026	2.40	2.41	2.33	2.39	2.34	-0.42%	150,549
Apr 13, 2026	2.42	2.47	2.37	2.40	2.35	-0.83%	385,298
Apr 10, 2026	2.42	2.42	2.37	2.42	2.37	-	1,078,902
Apr 9, 2026	2.55	2.55	2.40	2.42	2.37	-5.10%	166,970
Apr 8, 2026	2.49	2.58	2.47	2.55	2.50	4.08%	98,538
Apr 7, 2026	2.41	2.53	2.35	2.45	2.40	-2.00%	132,063
Apr 2, 2026	2.44	2.54	2.41	2.50	2.45	4.17%	1,429,303
Apr 1, 2026	2.42	2.44	2.34	2.40	2.35	3.90%	239,705
Mar 31, 2026	2.29	2.35	2.29	2.31	2.26	-0.43%	50,784
Mar 30, 2026	2.47	2.47	2.28	2.32	2.27	-4.13%	317,373
Mar 27, 2026	2.49	2.49	2.37	2.42	2.37	-2.81%	212,858
Mar 26, 2026	2.60	2.60	2.46	2.49	2.44	-3.49%	316,838