Autosports Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	2.21	2.21	2.18	2.18	-	0.46%	41,071
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	-10.08%	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
Mar 25, 2026	2.48	2.63	2.48	2.58	2.53	4.03%	2,961,106
Mar 24, 2026	2.37	2.48	2.37	2.48	2.43	5.98%	168,721
Mar 23, 2026	2.40	2.42	2.33	2.34	2.29	-2.50%	88,089
Mar 20, 2026	2.60	2.60	2.40	2.40	2.35	-4.38%	83,676
Mar 19, 2026	2.54	2.60	2.51	2.51	2.46	-3.46%	120,822
Mar 18, 2026	2.77	2.77	2.54	2.60	2.55	-6.14%	155,263
Mar 17, 2026	2.45	2.77	2.40	2.77	2.71	14.46%	177,946
Mar 16, 2026	2.45	2.47	2.31	2.42	2.37	1.68%	231,237
Mar 13, 2026	2.44	2.48	2.37	2.38	2.33	-3.25%	216,294
Mar 12, 2026	2.43	2.47	2.42	2.46	2.41	-0.40%	110,572
Mar 11, 2026	2.48	2.48	2.41	2.47	2.42	-0.40%	87,280
Mar 10, 2026	2.59	2.59	2.44	2.48	2.43	-2.75%	196,062
Mar 9, 2026	2.75	2.75	2.52	2.55	2.50	-7.27%	217,900