Auto Trader Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	2.67	2.68	2.65	2.67	2.67	-0.82%	625,092
Apr 22, 2025	2.67	2.70	2.61	2.69	2.69	2.99%	114,333
Apr 21, 2025	2.72	2.72	2.59	2.61	2.61	0.08%	99,112
Apr 17, 2025	2.62	2.68	2.61	2.61	2.61	1.16%	157,403
Apr 16, 2025	2.56	2.63	2.56	2.58	2.58	-1.53%	141,941
Apr 15, 2025	2.57	2.65	2.53	2.62	2.62	2.34%	194,045
Apr 14, 2025	2.53	2.57	2.52	2.56	2.56	2.40%	242,073
Apr 11, 2025	2.47	2.52	2.44	2.50	2.50	2.46%	224,169
Apr 10, 2025	2.41	2.46	2.37	2.44	2.44	-1.21%	335,206
Apr 9, 2025	2.31	2.48	2.25	2.47	2.47	7.39%	542,543
Apr 8, 2025	2.29	2.33	2.23	2.30	2.30	3.14%	705,893
Apr 7, 2025	2.25	2.35	2.20	2.23	2.23	-5.91%	458,570
Apr 4, 2025	2.42	2.44	2.34	2.37	2.37	-4.05%	240,120
Apr 3, 2025	2.49	2.54	2.47	2.47	2.47	0.82%	302,270
Apr 2, 2025	2.41	2.45	2.39	2.45	2.45	1.45%	123,364
Apr 1, 2025	2.40	2.44	2.40	2.42	2.42	1.47%	195,611
Mar 31, 2025	2.38	2.43	2.34	2.38	2.38	0.85%	199,732
Mar 28, 2025	2.40	2.42	2.36	2.36	2.36	-1.26%	150,555
Mar 27, 2025	2.36	2.40	2.36	2.39	2.39	-	245,053
Mar 26, 2025	2.39	2.41	2.36	2.39	2.39	-1.24%	319,854
Mar 25, 2025	2.41	2.45	2.41	2.42	2.42	1.68%	161,781
Mar 24, 2025	2.41	2.44	2.36	2.38	2.38	-0.42%	182,017
Mar 21, 2025	2.38	2.40	2.35	2.39	2.39	-1.81%	121,904
Mar 20, 2025	2.42	2.44	2.41	2.43	2.43	-0.25%	89,942
Mar 19, 2025	2.43	2.44	2.39	2.44	2.44	-	187,696
Mar 18, 2025	2.44	2.45	2.40	2.44	2.44	-0.81%	178,114
Mar 17, 2025	2.43	2.51	2.43	2.46	2.46	0.82%	257,278
Mar 14, 2025	2.42	2.46	2.42	2.44	2.44	0.41%	134,687
Mar 13, 2025	2.44	2.45	2.39	2.43	2.43	-0.41%	154,841
Mar 12, 2025	2.42	2.45	2.40	2.44	2.44	-0.81%	149,888
Mar 11, 2025	2.45	2.46	2.39	2.46	2.46	-1.20%	202,647
Mar 10, 2025	2.50	2.50	2.43	2.49	2.49	-1.58%	129,142
Mar 7, 2025	2.49	2.54	2.45	2.53	2.53	2.43%	142,030
Mar 6, 2025	2.44	2.49	2.42	2.47	2.47	-0.20%	177,632
Mar 5, 2025	2.45	2.49	2.42	2.48	2.48	-0.20%	245,515
Mar 4, 2025	2.43	2.50	2.41	2.48	2.48	1.64%	408,676
Mar 3, 2025	2.47	2.47	2.42	2.44	2.44	2.52%	173,856
Feb 28, 2025	2.43	2.45	2.38	2.38	2.38	-2.06%	198,681
Feb 27, 2025	2.43	2.45	2.39	2.43	2.43	-1.62%	126,691
Feb 26, 2025	2.46	2.50	2.43	2.47	2.47	0.98%	129,857
Feb 25, 2025	2.45	2.48	2.42	2.45	2.45	0.74%	414,890
Feb 24, 2025	2.42	2.44	2.42	2.43	2.43	1.59%	151,052
Feb 21, 2025	2.41	2.42	2.38	2.39	2.39	0.42%	114,184
Feb 20, 2025	2.37	2.40	2.36	2.38	2.38	-0.42%	135,502
Feb 19, 2025	2.41	2.41	2.37	2.39	2.39	-0.83%	241,469
Feb 18, 2025	2.43	2.45	2.41	2.41	2.41	-	117,150
Feb 14, 2025	2.45	2.45	2.41	2.41	2.41	-1.23%	160,054
Feb 13, 2025	2.41	2.47	2.40	2.44	2.44	0.83%	126,421
Feb 12, 2025	2.38	2.42	2.37	2.42	2.42	1.72%	278,579
Feb 11, 2025	2.38	2.41	2.37	2.38	2.38	-0.87%	138,863