Autotrader Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	443.30	450.30	431.40	433.10	-	-4.69%	1,856,775
May 22, 2026	455.00	465.40	443.40	454.40	454.40	0.40%	10,093,951
May 21, 2026	479.40	488.50	448.70	452.60	452.60	-8.81%	9,549,820
May 20, 2026	495.10	498.80	484.10	496.30	496.30	-1.37%	4,485,645
May 19, 2026	508.00	518.00	503.20	503.20	503.20	-	3,236,002
May 18, 2026	488.30	503.20	484.30	503.20	503.20	2.44%	5,285,031
May 15, 2026	490.10	494.50	478.30	491.20	491.20	-0.20%	5,996,516
May 14, 2026	498.80	500.40	484.60	492.20	492.20	-0.57%	5,386,746
May 13, 2026	489.60	495.00	484.00	495.00	495.00	0.18%	3,437,077
May 12, 2026	505.40	506.12	493.40	494.10	494.10	-3.12%	5,474,635
May 11, 2026	521.00	522.34	503.60	510.00	510.00	-1.73%	3,483,502
May 8, 2026	519.00	522.20	515.20	519.00	519.00	-0.35%	3,351,620
May 7, 2026	500.20	533.00	495.00	520.80	520.80	4.12%	9,597,667
May 6, 2026	492.70	514.80	488.70	500.20	500.20	2.10%	3,317,135
May 5, 2026	501.80	507.75	484.20	489.90	489.90	-0.87%	4,301,598
May 1, 2026	497.60	499.90	490.60	494.20	494.20	-0.36%	2,451,912
Apr 30, 2026	505.40	505.40	496.00	496.00	496.00	-2.44%	5,404,941
Apr 29, 2026	505.00	508.40	499.80	508.40	508.40	0.55%	4,646,104
Apr 28, 2026	508.60	508.69	501.20	505.60	505.60	0.52%	3,228,800
Apr 27, 2026	502.60	508.00	497.00	503.00	503.00	-0.28%	2,606,655
Apr 24, 2026	503.80	507.80	494.60	504.40	504.40	-0.12%	2,075,441
Apr 23, 2026	504.20	507.40	498.70	505.00	505.00	-0.67%	2,758,242
Apr 22, 2026	495.90	508.40	493.20	508.40	508.40	-0.70%	3,041,452
Apr 21, 2026	513.80	519.80	510.80	512.00	512.00	-	2,061,254
Apr 20, 2026	519.80	520.47	511.00	512.00	512.00	-2.18%	9,898,341
Apr 17, 2026	508.40	525.20	504.20	523.40	523.40	3.19%	5,387,909
Apr 16, 2026	495.80	509.00	494.18	507.20	507.20	2.40%	4,956,576
Apr 15, 2026	481.70	495.30	480.90	495.30	495.30	3.17%	6,313,126
Apr 14, 2026	472.40	480.20	472.20	480.10	480.10	1.76%	3,662,101
Apr 13, 2026	473.20	475.80	466.20	471.80	471.80	-0.55%	3,230,383
Apr 10, 2026	474.10	481.40	472.00	474.40	474.40	0.11%	5,853,454
Apr 9, 2026	475.50	480.60	471.00	473.90	473.90	-1.27%	4,356,783
Apr 8, 2026	480.50	490.00	478.94	480.00	480.00	2.32%	6,292,769
Apr 7, 2026	476.40	485.30	469.10	469.10	469.10	-1.22%	3,186,880
Apr 2, 2026	465.80	474.90	463.80	474.90	474.90	1.21%	3,087,443
Apr 1, 2026	472.70	477.90	459.40	469.20	469.20	-0.06%	4,591,075
Mar 31, 2026	458.70	469.50	458.38	469.50	469.50	2.49%	4,232,976
Mar 30, 2026	447.70	460.20	446.20	458.10	458.10	2.41%	3,180,836
Mar 27, 2026	466.00	466.90	445.80	447.30	447.30	-3.77%	6,348,359
Mar 26, 2026	467.40	471.90	461.60	464.80	464.80	-1.19%	3,754,851
Mar 25, 2026	461.00	475.60	458.06	470.40	470.40	2.31%	4,421,582
Mar 24, 2026	463.80	476.10	459.80	459.80	459.80	-0.52%	6,331,250
Mar 23, 2026	471.80	479.10	462.20	462.20	462.20	-2.32%	8,316,341
Mar 20, 2026	484.30	484.30	471.80	473.20	473.20	-1.54%	14,910,440
Mar 19, 2026	480.60	485.10	476.30	480.60	480.60	-0.60%	6,900,989
Mar 18, 2026	491.30	492.90	480.30	483.50	483.50	-1.69%	4,825,599
Mar 17, 2026	486.00	491.80	481.80	491.80	491.80	1.13%	5,533,762
Mar 16, 2026	495.50	497.00	482.90	486.30	486.30	-1.72%	3,864,638
Mar 13, 2026	487.50	495.42	479.60	494.80	494.80	1.50%	6,082,046
Mar 12, 2026	481.60	496.48	479.50	487.50	487.50	0.27%	4,864,152