Autosports Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	1.72	1.79	1.68	1.74	1.74	4.19%	385,443
Jun 29, 2026	1.80	1.83	1.67	1.67	1.67	-6.18%	359,128
Jun 26, 2026	1.74	1.82	1.73	1.78	1.78	1.71%	106,582
Jun 25, 2026	1.84	1.84	1.74	1.75	1.75	-4.63%	231,105
Jun 24, 2026	1.83	1.88	1.82	1.84	1.84	0.55%	418,719
Jun 23, 2026	1.79	1.83	1.78	1.83	1.83	2.24%	151,008
Jun 22, 2026	1.82	1.83	1.77	1.79	1.79	-1.92%	49,215
Jun 19, 2026	1.84	1.85	1.79	1.82	1.82	1.11%	304,247
Jun 18, 2026	1.85	1.89	1.80	1.80	1.80	-2.17%	205,942
Jun 17, 2026	1.82	1.87	1.82	1.84	1.84	1.66%	60,055
Jun 16, 2026	1.91	1.91	1.81	1.81	1.81	-4.99%	412,856
Jun 15, 2026	1.84	1.91	1.77	1.91	1.91	8.86%	460,781
Jun 12, 2026	1.77	1.84	1.75	1.75	1.75	2.04%	167,662
Jun 11, 2026	1.71	1.76	1.70	1.72	1.72	-1.44%	368,335
Jun 10, 2026	1.72	1.77	1.71	1.74	1.74	3.26%	142,971
Jun 9, 2026	1.70	1.75	1.69	1.69	1.69	-0.88%	91,628
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