Dark

ATDRY
AUTOTRADER GRP UNSP/ADR
stock OTC ADR

EOD

Oct 1, 2026

1.47USD+2.083%(+0.03)1,437,534

Pre-market

0.00USD-100.000%(-1.44)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	1.47000	1.4900	1.4320	1.470000	+2.083%	1,437,534	0.000%
2026-09-30	1.46000	1.4700	1.4320	1.440000	0.000%	345,259	+2.083%
2026-09-29	1.45500	1.4550	1.4200	1.440000	+0.699%	422,143	+2.083%
2026-09-28	1.43300	1.4550	1.4300	1.430000	-2.055%	948,010	+2.797%
2026-09-25	1.48000	1.4890	1.4500	1.460000	-0.680%	318,021	+0.685%
2026-09-24	1.47000	1.5000	1.4500	1.470000	-1.672%	477,339	0.000%
2026-09-23	1.50000	1.5175	1.4800	1.495000	-4.167%	363,309	-1.672%
2026-09-22	1.58750	1.5875	1.5600	1.560000	-3.106%	167,090	-5.769%
2026-09-21	1.60000	1.6200	1.6000	1.610000	+1.258%	277,894	-8.696%
2026-09-18	1.58500	1.5910	1.5700	1.590000	-0.625%	237,798	-7.547%
2026-09-17	1.61100	1.6325	1.6000	1.600000	-1.840%	226,199	-8.125%
2026-09-16	1.64000	1.6500	1.6200	1.630000	+0.617%	108,559	-9.816%
2026-09-15	1.62000	1.6300	1.6100	1.620000	-2.410%	110,341	-9.259%
2026-09-14	1.65000	1.6600	1.6300	1.660000	+3.750%	101,182	-11.446%
2026-09-11	1.60500	1.6200	1.6000	1.600000	+0.629%	116,623	-8.125%
2026-09-10	1.60000	1.6030	1.5800	1.590000	-1.242%	126,272	-7.547%
2026-09-09	1.61000	1.6200	1.5900	1.610000	-4.167%	69,717	-8.696%
2026-09-08	1.70000	1.7000	1.6800	1.680000	+1.205%	109,372	-12.500%
2026-09-04	1.71000	1.7100	1.6500	1.659999	-1.191%	75,420	-11.446%
2026-09-03	1.69000	1.7000	1.6800	1.680000	+2.439%	93,167	-12.500%
2026-09-02	1.65000	1.6600	1.6400	1.640000	-1.796%	80,415	-10.366%
2026-09-01	1.67000	1.6800	1.6500	1.670000	-2.907%	112,375	-11.976%
2026-08-31	1.74000	1.7480	1.7200	1.720000	-1.602%	36,149	-14.535%
2026-08-28	1.74000	1.7500	1.7300	1.748000	-2.889%	33,339	-15.904%
2026-08-27	1.78000	1.8000	1.7800	1.800000	+1.124%	34,618	-18.333%
2026-08-26	1.80000	1.8000	1.7700	1.780000	-1.685%	19,012	-17.416%
2026-08-25	1.82000	1.8250	1.8100	1.810500	+1.713%	105,947	-18.807%
2026-08-24	1.77000	1.8000	1.7700	1.780000	-1.111%	49,049	-17.416%
2026-08-21	1.77000	1.8100	1.7600	1.800000	+4.046%	703,095	-18.333%
2026-08-20	1.74000	1.7660	1.7300	1.730000	-2.260%	184,729	-15.029%
2026-08-19	1.74000	1.7700	1.7300	1.770000	+2.017%	163,090	-16.949%
2026-08-18	1.76000	1.7600	1.7300	1.735000	+0.289%	180,970	-15.274%
2026-08-17	1.75000	1.7500	1.7200	1.730000	-1.705%	155,886	-15.029%
2026-08-14	1.78000	1.7801	1.7600	1.760000	+2.326%	166,596	-16.477%
2026-08-13	1.73000	1.7350	1.7100	1.720000	-0.521%	138,177	-14.535%
2026-08-12	1.73000	1.7300	1.7100	1.729000	-0.058%	178,424	-14.980%
2026-08-11	1.72000	1.7500	1.7100	1.730000	+1.193%	93,371	-15.029%
2026-08-10	1.71000	1.7200	1.6900	1.709600	+0.565%	79,306	-14.015%
2026-08-07	1.69000	1.7210	1.6900	1.700000	+1.796%	255,371	-13.529%
2026-08-06	1.68000	1.6800	1.6600	1.670000	-1.765%	330,960	-11.976%
2026-08-05	1.73500	1.7350	1.6900	1.700000	-2.299%	332,231	-13.529%
2026-08-04	1.73000	1.7500	1.7300	1.740000	+0.578%	3,390,137	-15.517%
2026-08-03	1.73500	1.7500	1.7100	1.730000	+0.757%	530,881	-15.029%
2026-07-31	1.71000	1.7200	1.6960	1.717000	-0.751%	50,554	-14.386%
2026-07-30	1.71000	1.7300	1.7100	1.730000	+0.581%	57,768	-15.029%
2026-07-29	1.72000	1.7500	1.7100	1.720000	0.000%	134,669	-14.535%
2026-07-28	1.68000	1.7200	1.6800	1.720000	+4.242%	438,246	-14.535%
2026-07-27	1.64000	1.6600	1.6300	1.650000	+5.096%	505,105	-10.909%
2026-07-24	1.57500	1.6100	1.5700	1.570000	+1.290%	260,464	-6.369%
2026-07-23	1.58000	1.5850	1.5400	1.550000	-2.516%	197,752	-5.161%
2026-07-22	1.60000	1.6100	1.5900	1.590000	-0.625%	148,344	-7.547%
2026-07-21	1.60000	1.6050	1.5800	1.600000	-1.840%	236,181	-8.125%
2026-07-20	1.63000	1.6520	1.6240	1.630000	+0.617%	195,440	-9.816%
2026-07-17	1.62000	1.6400	1.6000	1.620000	-4.706%	157,222	-9.259%
2026-07-16	1.68000	1.7000	1.6750	1.700000	+1.190%	240,273	-13.529%
2026-07-15	1.65000	1.6900	1.6500	1.680000	+2.439%	625,969	-12.500%
2026-07-14	1.60500	1.6500	1.6050	1.640000	+0.613%	330,031	-10.366%
2026-07-13	1.62000	1.6400	1.6100	1.630000	0.000%	182,972	-9.816%
2026-07-10	1.62000	1.6400	1.6100	1.630000	+1.242%	340,246	-9.816%
2026-07-09	1.59000	1.6100	1.5800	1.610000	+1.258%	345,539	-8.696%
2026-07-08	1.59750	1.6100	1.5850	1.590000	-2.454%	203,614	-7.547%
2026-07-07	1.64000	1.6400	1.6200	1.630000	+0.617%	542,439	-9.816%
2026-07-06	1.64000	1.6400	1.6100	1.620000	-2.410%	291,743	-9.259%
2026-07-02	1.66000	1.6600	1.6400	1.660000	+0.606%	272,955	-11.446%
2026-07-01	1.60000	1.6500	1.6000	1.650000	+2.484%	529,794	-10.909%
2026-06-30	1.60000	1.6100	1.5900	1.610000	+1.258%	922,463	-8.696%
2026-06-29	1.58000	1.5900	1.5800	1.590000	+1.274%	300,819	-7.547%
2026-06-26	1.54000	1.5800	1.5400	1.570000	+0.641%	492,657	-6.369%
2026-06-25	1.56000	1.5800	1.5500	1.560000	+0.645%	1,398,041	-5.769%
2026-06-24	1.56000	1.5700	1.5500	1.550000	-0.641%	1,232,880	-5.161%
2026-06-23	1.55000	1.5800	1.5400	1.560000	+1.299%	2,620,982	-5.769%
2026-06-22	1.56000	1.5600	1.5400	1.540000	+0.654%	1,732,987	-4.545%
2026-06-18	1.51000	1.5392	1.5100	1.530000	+0.658%	1,148,424	-3.922%
2026-06-17	1.55000	1.5661	1.5200	1.520000	-1.299%	1,366,878	-3.289%
2026-06-16	1.54000	1.5600	1.5200	1.540000	+1.987%	3,377,192	-4.545%
2026-06-15	1.50500	1.5400	1.5050	1.510000	+0.667%	1,573,925	-2.649%
2026-06-12	1.48000	1.5100	1.4700	1.500000	+1.010%	536,533	-2.000%
2026-06-11	1.48000	1.4950	1.4500	1.485000	-1.656%	1,329,824	-1.010%
2026-06-10	1.50000	1.5300	1.5000	1.510000	-0.658%	763,335	-2.649%
2026-06-09	1.51050	1.5400	1.4948	1.520000	+0.662%	1,767,399	-3.289%
2026-06-08	1.51000	1.5308	1.5100	1.510000	-0.658%	1,372,807	-2.649%
2026-06-05	1.54000	1.5450	1.5100	1.520000	+2.703%	1,327,863	-3.289%
2026-06-04	1.50000	1.5100	1.4700	1.480000	+3.497%	2,282,265	-0.676%
2026-06-03	1.44500	1.4510	1.4300	1.430000	-2.055%	1,053,461	+2.797%
2026-06-02	1.48000	1.4800	1.4500	1.460000	-0.680%	1,800,811	+0.685%
2026-06-01	1.45000	1.4800	1.4400	1.470000	+1.379%	4,163,278	0.000%
2026-05-29	1.45000	1.4755	1.4300	1.450000	+3.571%	4,329,474	+1.379%
2026-05-28	1.39000	1.4000	1.3660	1.400000	-3.448%	2,120,121	+5.000%
2026-05-27	1.46000	1.4800	1.4500	1.450000	-0.685%	1,601,968	+1.379%
2026-05-26	1.46000	1.4600	1.4400	1.460000	-1.351%	1,151,003	+0.685%
2026-05-22	1.47500	1.5200	1.4700	1.480000	-0.804%	761,666	-0.676%
2026-05-21	1.52000	1.5300	1.4900	1.492000	-8.466%	1,450,624	-1.475%
2026-05-20	1.61000	1.6500	1.6000	1.630000	-1.807%	1,150,979	-9.816%
2026-05-19	1.68000	1.6950	1.6400	1.660000	0.000%	604,839	-11.446%
2026-05-18	1.61500	1.6800	1.6150	1.660000	+3.106%	742,191	-11.446%
2026-05-15	1.61500	1.6300	1.6050	1.610000	-1.829%	894,369	-8.696%
2026-05-14	1.65000	1.6500	1.6100	1.640000	-1.193%	1,113,004	-10.366%
2026-05-13	1.63485	1.6600	1.6300	1.659800	+0.594%	815,720	-11.435%
2026-05-12	1.67000	1.6700	1.6500	1.650000	-4.014%	1,322,787	-10.909%
2026-05-11	1.70000	1.7300	1.7000	1.719000	-1.771%	567,019	-14.485%
2026-05-08	1.74000	1.7500	1.7400	1.750000	+0.575%	211,870	-16.000%
2026-05-07	1.75500	1.7800	1.7300	1.740000	+2.959%	548,184	-15.517%
2026-05-06	1.69500	1.6950	1.6750	1.690000	+3.049%	475,510	-13.018%
2026-05-05	1.63500	1.6500	1.6200	1.640000	0.000%	444,543	-10.366%
2026-05-04	1.66000	1.6600	1.6300	1.640000	-1.205%	403,213	-10.366%
2026-05-01	1.65500	1.6800	1.6501	1.660000	-0.539%	860,028	-11.446%
2026-04-30	1.66000	1.6800	1.6400	1.669000	-1.243%	515,505	-11.923%
2026-04-29	1.67000	1.7100	1.6700	1.690000	+0.595%	331,951	-13.018%
2026-04-28	1.67000	1.6900	1.6600	1.680000	+0.599%	402,688	-12.500%
2026-04-27	1.68000	1.6900	1.6500	1.670000	-1.183%	766,143	-11.976%
2026-04-24	1.66000	1.6900	1.6600	1.690000	+0.595%	287,943	-13.018%
2026-04-23	1.68000	1.6900	1.6700	1.680000	-0.592%	651,669	-12.500%
2026-04-22	1.67000	1.7100	1.6700	1.690000	0.000%	308,219	-13.018%
2026-04-21	1.71000	1.7270	1.6900	1.690000	-1.170%	388,228	-13.018%
2026-04-20	1.72000	1.7300	1.7100	1.710000	-2.841%	414,188	-14.035%
2026-04-17	1.74000	1.7700	1.7400	1.760000	+3.529%	143,836	-16.477%
2026-04-16	1.70000	1.7000	1.6800	1.700000	+1.796%	352,407	-13.529%
2026-04-15	1.62500	1.6700	1.6250	1.670000	+3.727%	1,063,449	-11.976%
2026-04-14	1.60000	1.6100	1.5900	1.610000	+1.899%	986,027	-8.696%
2026-04-13	1.55500	1.5999	1.5300	1.580000	0.000%	1,262,272	-6.962%
2026-04-10	1.58500	1.6000	1.5600	1.580000	0.000%	739,520	-6.962%
2026-04-09	1.58000	1.5900	1.5525	1.580000	+0.637%	1,168,787	-6.962%
2026-04-08	1.60000	1.6000	1.5500	1.570000	+1.290%	1,456,391	-6.369%
2026-04-07	1.56000	1.5600	1.5200	1.550000	-0.641%	2,108,652	-5.161%
2026-04-06	1.55500	1.5700	1.5400	1.560000	+0.645%	1,207,881	-5.769%
2026-04-02	1.51000	1.5600	1.5100	1.550000	+0.649%	1,596,588	-5.161%
2026-04-01	1.52000	1.5500	1.5100	1.540000	+1.316%	1,031,536	-4.545%
2026-03-31	1.51000	1.5440	1.4900	1.520000	+2.013%	1,558,798	-3.289%
2026-03-30	1.48000	1.5000	1.4700	1.490000	+1.361%	1,470,591	-1.342%
2026-03-27	1.49000	1.4988	1.4500	1.470000	-2.649%	1,698,692	0.000%
2026-03-26	1.54450	1.5500	1.5100	1.510000	-2.581%	2,109,343	-2.649%
2026-03-25	1.55000	1.5800	1.5200	1.550000	+2.649%	1,665,391	-5.161%
2026-03-24	1.55000	1.5500	1.5000	1.510000	-4.430%	1,462,263	-2.649%
2026-03-23	1.57000	1.6000	1.5200	1.580000	-1.250%	2,000,064	-6.962%
2026-03-20	1.58000	1.6000	1.5400	1.600000	+0.629%	1,713,933	-8.125%
2026-03-19	1.58000	1.6144	1.5800	1.590000	0.000%	928,144	-7.547%
2026-03-18	1.60500	1.6500	1.5800	1.590000	-1.852%	1,252,641	-7.547%
2026-03-17	1.60000	1.6300	1.6000	1.620000	+0.621%	2,154,988	-9.259%
2026-03-16	1.59000	1.6200	1.5700	1.610000	-1.227%	1,639,054	-8.696%
2026-03-13	1.61000	1.6400	1.6000	1.630000	+1.242%	1,442,562	-9.816%
2026-03-12	1.62000	1.6400	1.5900	1.610000	0.000%	1,455,141	-8.696%
2026-03-11	1.61800	1.6399	1.5900	1.610000	-0.617%	1,438,531	-8.696%
2026-03-10	1.63000	1.6600	1.6000	1.620000	-1.220%	2,462,566	-9.259%
2026-03-09	1.58000	1.6400	1.5700	1.640000	+0.613%	1,725,343	-10.366%
2026-03-06	1.59000	1.6300	1.5850	1.630000	+5.161%	1,370,022	-9.816%
2026-03-05	1.56000	1.5700	1.5300	1.550000	-1.274%	1,725,834	-5.161%
2026-03-04	1.51000	1.5700	1.5100	1.570000	-1.258%	1,628,705	-6.369%
2026-03-03	1.56000	1.5900	1.5250	1.590000	-1.242%	1,253,053	-7.547%
2026-03-02	1.61000	1.6100	1.5737	1.610000	-0.617%	1,585,510	-8.696%
2026-02-27	1.61500	1.6400	1.6100	1.620000	-0.613%	787,767	-9.259%
2026-02-26	1.63000	1.6300	1.6000	1.630000	+3.165%	1,448,208	-9.816%
2026-02-25	1.57000	1.5900	1.5600	1.580000	0.000%	1,194,890	-6.962%
2026-02-24	1.57000	1.5900	1.5500	1.580000	0.000%	1,646,884	-6.962%
2026-02-23	1.59000	1.6000	1.5400	1.580000	-0.629%	2,371,215	-6.962%
2026-02-20	1.58500	1.6300	1.5800	1.590000	0.000%	1,763,548	-7.547%
2026-02-19	1.56000	1.5900	1.5400	1.590000	+2.581%	1,004,600	-7.547%
2026-02-18	1.55500	1.6100	1.5500	1.550000	0.000%	2,128,097	-5.161%
2026-02-17	1.54000	1.5500	1.5200	1.550000	0.000%	2,779,596	-5.161%
2026-02-13	1.53000	1.5500	1.5200	1.550000	+1.974%	1,154,906	-5.161%
2026-02-12	1.54000	1.5600	1.5100	1.520000	-5.590%	1,514,046	-3.289%
2026-02-11	1.59000	1.6200	1.5700	1.610000	+0.625%	671,569	-8.696%
2026-02-10	1.59000	1.6200	1.5900	1.600000	-0.621%	1,042,016	-8.125%
2026-02-09	1.61000	1.6100	1.5800	1.610000	-2.424%	1,350,241	-8.696%
2026-02-06	1.62000	1.6900	1.6100	1.650000	+1.852%	747,639	-10.909%
2026-02-05	1.63000	1.6400	1.5800	1.620000	-4.706%	2,180,982	-9.259%
2026-02-04	1.69000	1.7200	1.6600	1.700000	-0.585%	1,448,139	-13.529%
2026-02-03	1.69000	1.7500	1.6900	1.710000	-5.000%	2,466,652	-14.035%
2026-02-02	1.80000	1.8210	1.7900	1.800000	-1.099%	2,914,164	-18.333%
2026-01-30	1.84000	1.8700	1.8100	1.820000	-1.087%	826,019	-19.231%
2026-01-29	1.85010	1.8770	1.8100	1.840000	-2.646%	962,247	-20.109%
2026-01-28	1.89000	1.9100	1.8800	1.890000	-0.526%	664,476	-22.222%
2026-01-27	1.89000	1.9100	1.8730	1.900000	+1.659%	674,839	-22.632%
2026-01-26	1.87000	1.8800	1.8500	1.869000	-2.147%	921,522	-21.348%
2026-01-23	1.89000	1.9300	1.8900	1.910000	-0.521%	787,916	-23.037%
2026-01-22	1.87000	1.9300	1.8700	1.920000	+2.128%	2,076,049	-23.438%
2026-01-21	1.87000	1.8800	1.8600	1.880000	0.000%	2,207,103	-21.809%
2026-01-20	1.87000	1.9100	1.8600	1.880000	-3.093%	3,669,185	-21.809%
2026-01-16	1.91000	1.9400	1.9100	1.940000	+1.042%	871,431	-24.227%
2026-01-15	1.92000	1.9299	1.9100	1.920000	+1.053%	891,828	-23.438%
2026-01-14	1.89000	1.9200	1.8800	1.900000	+0.529%	1,514,674	-22.632%
2026-01-13	1.89000	1.9020	1.8800	1.890000	-0.526%	1,422,530	-22.222%
2026-01-12	1.92000	1.9284	1.8900	1.900000	-1.554%	477,557	-22.632%
2026-01-09	1.92000	1.9400	1.9130	1.930000	+2.660%	367,963	-23.834%
2026-01-08	1.87000	1.8800	1.8575	1.880000	+0.535%	585,517	-21.809%
2026-01-07	1.84500	1.8700	1.8400	1.870000	-0.532%	303,459	-21.390%
2026-01-06	1.90000	1.9100	1.8800	1.880000	-3.093%	1,191,533	-21.809%
2026-01-05	1.91000	1.9500	1.9000	1.940000	+1.571%	751,270	-24.227%
2026-01-02	1.92000	1.9370	1.8800	1.910000	-1.036%	675,951	-23.037%
2025-12-31	1.89000	1.9300	1.8900	1.930000	0.000%	617,291	-23.834%
2025-12-30	1.91000	1.9400	1.9100	1.930000	0.000%	633,365	-23.834%
2025-12-29	1.95000	1.9500	1.9084	1.930000	0.000%	377,115	-23.834%
2025-12-26	1.92000	1.9500	1.9200	1.930000	-0.515%	623,625	-23.834%
2025-12-24	1.92000	1.9900	1.9200	1.940000	-0.513%	142,572	-24.227%
2025-12-23	1.95000	1.9565	1.9300	1.950000	0.000%	912,167	-24.615%
2025-12-22	1.95000	1.9600	1.9300	1.950000	0.000%	1,857,123	-24.615%
2025-12-19	1.96000	1.9800	1.9200	1.950000	-1.015%	1,740,576	-24.615%
2025-12-18	1.98000	2.0000	1.9700	1.970000	-0.505%	1,451,406	-25.381%
2025-12-17	1.98500	2.0000	1.9700	1.980000	-1.000%	777,810	-25.758%
2025-12-16	2.00000	2.0000	1.9780	2.000000	0.000%	1,350,581	-26.500%
2025-12-15	2.02450	2.0400	2.0000	2.000000	+2.041%	5,355,396	-26.500%
2025-12-12	1.95000	1.9700	1.9400	1.960000	+0.513%	753,931	-25.000%
2025-12-11	1.95000	1.9600	1.9300	1.950000	0.000%	783,543	-24.615%
2025-12-10	1.94550	1.9600	1.9300	1.950000	+1.563%	1,308,300	-24.615%
2025-12-09	1.94000	1.9465	1.8900	1.920000	0.000%	1,092,522	-23.438%
2025-12-08	1.96500	1.9700	1.9100	1.920000	-3.030%	945,306	-23.438%
2025-12-05	1.99000	1.9975	1.9600	1.980000	0.000%	1,203,316	-25.758%
2025-12-04	1.99000	1.9900	1.9600	1.980000	-1.980%	785,852	-25.758%
2025-12-03	2.01000	2.0300	2.0000	2.020000	+1.000%	680,377	-27.228%
2025-12-02	2.00000	2.0300	1.9900	2.000000	-1.961%	1,083,579	-26.500%
2025-12-01	2.05500	2.0800	2.0300	2.040000	-0.488%	936,872	-27.941%
2025-11-28	2.06000	2.0800	2.0500	2.050000	-0.966%	195,587	-28.293%
2025-11-26	2.08000	2.0900	2.0600	2.070000	-0.481%	544,125	-28.986%
2025-11-25	2.04000	2.1000	2.0400	2.080000	-0.952%	664,325	-29.327%
2025-11-24	2.09000	2.1100	2.0700	2.100000	-1.408%	1,033,297	-30.000%
2025-11-21	2.11000	2.1400	2.0900	2.130000	+2.404%	1,596,966	-30.986%
2025-11-20	2.13000	2.1300	2.0500	2.080000	-2.347%	3,410,931	-29.327%
2025-11-19	2.13000	2.1500	2.1000	2.130000	-2.405%	965,221	-30.986%
2025-11-18	2.16000	2.2000	2.1600	2.182500	-0.342%	1,129,291	-32.646%
2025-11-17	2.19000	2.2100	2.1600	2.190000	-1.794%	1,046,744	-32.877%
2025-11-14	2.20000	2.2500	2.1900	2.230000	+0.450%	595,459	-34.081%
2025-11-13	2.22900	2.2500	2.2200	2.220000	-1.333%	1,481,615	-33.784%
2025-11-12	2.28000	2.2850	2.2400	2.250000	-4.255%	1,191,336	-34.667%
2025-11-11	2.35000	2.3900	2.3400	2.350000	-4.472%	815,566	-37.447%
2025-11-10	2.41000	2.4600	2.4100	2.460000	+0.408%	1,021,759	-40.244%
2025-11-07	2.42200	2.4600	2.4100	2.450000	-5.039%	588,395	-40.000%
2025-11-06	2.54000	2.5900	2.5200	2.580000	+3.614%	2,900,474	-43.023%
2025-11-05	2.45000	2.5100	2.4400	2.490000	+0.810%	781,325	-40.964%
2025-11-04	2.48000	2.5000	2.4600	2.470000	-1.984%	646,113	-40.486%
2025-11-03	2.50000	2.5200	2.4900	2.520000	-0.395%	403,706	-41.667%
2025-10-31	2.50000	2.5400	2.4984	2.530000	-2.692%	347,771	-41.897%
2025-10-30	2.58000	2.6300	2.5700	2.600000	+1.563%	960,588	-43.462%
2025-10-29	2.61000	2.6100	2.5400	2.560000	-3.396%	2,345,699	-42.578%
2025-10-28	2.63000	2.6500	2.6300	2.650000	+0.760%	4,555,571	-44.528%
2025-10-27	2.67500	2.6800	2.6300	2.630000	-0.755%	2,226,030	-44.106%
2025-10-24	2.67000	2.6900	2.6400	2.650000	-1.119%	170,146	-44.528%
2025-10-23	2.66000	2.6900	2.6600	2.680000	+0.375%	287,635	-45.149%
2025-10-22	2.64000	2.6800	2.6300	2.670000	+1.908%	269,935	-44.944%
2025-10-21	2.60000	2.6600	2.6000	2.620000	+2.344%	438,637	-43.893%
2025-10-20	2.56000	2.5900	2.5500	2.560000	0.000%	948,350	-42.578%
2025-10-17	2.54000	2.5900	2.5400	2.560000	+0.787%	522,802	-42.578%
2025-10-16	2.54000	2.5800	2.5300	2.540000	-0.392%	336,849	-42.126%
2025-10-15	2.52000	2.5574	2.5200	2.550000	+1.594%	514,866	-42.353%
2025-10-14	2.52000	2.5272	2.5000	2.510000	0.000%	400,955	-41.434%
2025-10-13	2.48000	2.5155	2.4800	2.510000	0.000%	509,800	-41.434%
2025-10-10	2.52500	2.5400	2.4900	2.510000	-0.421%	344,938	-41.434%
2025-10-09	2.55000	2.5500	2.5100	2.520600	-1.153%	403,282	-41.681%
2025-10-08	2.58000	2.6000	2.5400	2.550000	-1.163%	641,733	-42.353%
2025-10-07	2.59000	2.6200	2.5600	2.580000	-0.769%	203,810	-43.023%
2025-10-06	2.59500	2.6000	2.5700	2.600000	+0.775%	285,529	-43.462%
2025-10-03	2.55500	2.6000	2.5500	2.580000	+0.428%	395,299	-43.023%
2025-10-02	2.53000	2.5800	2.5201	2.569000	-0.426%	461,636	-42.779%
2025-10-01	2.58500	2.5900	2.5500	2.580000	-0.769%	308,862	-43.023%
2025-09-30	2.58500	2.6200	2.5850	2.600000	+0.775%	646,798	-43.462%
2025-09-29	2.57000	2.5800	2.5401	2.580000	+1.575%	504,936	-43.023%
2025-09-26	2.52000	2.5500	2.5100	2.540000	+2.008%	380,487	-42.126%
2025-09-25	2.50000	2.5300	2.4800	2.490000	-1.581%	591,241	-40.964%
2025-09-24	2.55000	2.5640	2.4900	2.530000	-1.210%	349,550	-41.897%
2025-09-23	2.57000	2.5825	2.5500	2.561000	+0.039%	702,138	-42.601%
2025-09-22	2.55010	2.5900	2.5480	2.560000	-0.389%	397,777	-42.578%
2025-09-19	2.58000	2.6100	2.5400	2.570000	-1.908%	450,112	-42.802%
2025-09-18	2.63000	2.6300	2.5900	2.620000	+0.015%	377,165	-43.893%
2025-09-17	2.63000	2.6310	2.6000	2.619600	+0.118%	257,530	-43.885%
2025-09-16	2.62000	2.6390	2.6000	2.616500	-0.513%	356,082	-43.818%
2025-09-15	2.61000	2.6500	2.6100	2.630000	+0.766%	267,040	-44.106%
2025-09-12	2.62500	2.6400	2.6000	2.610000	-0.306%	279,139	-43.678%
2025-09-11	2.59000	2.6200	2.5900	2.618000	+0.307%	256,149	-43.850%
2025-09-10	2.66000	2.6700	2.6000	2.610000	-4.044%	131,918	-43.678%
2025-09-09	2.68000	2.7200	2.6800	2.720000	+1.115%	279,128	-45.956%
2025-09-08	2.69000	2.7000	2.6400	2.690000	+1.128%	164,041	-45.353%
2025-09-05	2.66800	2.6800	2.6500	2.660000	+1.141%	143,425	-44.737%
2025-09-04	2.62000	2.6600	2.6000	2.630000	+2.335%	231,861	-44.106%
2025-09-03	2.54500	2.5825	2.5450	2.570000	+0.784%	352,595	-42.802%
2025-09-02	2.52000	2.5600	2.5100	2.550000	-4.494%	332,842	-42.353%
2025-08-29	2.65000	2.7100	2.6410	2.670000	0.000%	192,263	-44.944%
2025-08-28	2.70000	2.7400	2.6700	2.670000	-1.476%	380,491	-44.944%
2025-08-27	2.68000	2.7200	2.6800	2.710000	+0.370%	141,810	-45.756%
2025-08-26	2.72000	2.7400	2.6900	2.700000	-0.185%	299,014	-45.556%
2025-08-25	2.70950	2.7600	2.6600	2.705000	-1.277%	189,052	-45.656%
2025-08-22	2.71000	2.7400	2.7080	2.740000	+1.859%	138,044	-46.350%
2025-08-21	2.72990	2.7400	2.6900	2.690000	-0.738%	179,201	-45.353%
2025-08-20	2.72000	2.7500	2.6900	2.710000	+1.119%	429,475	-45.756%
2025-08-19	2.70000	2.7200	2.6500	2.680000	-1.471%	1,537,796	-45.149%
2025-08-18	2.70700	2.7400	2.6900	2.720000	+1.873%	245,534	-45.956%
2025-08-15	2.68500	2.7000	2.6700	2.670000	-1.476%	333,743	-44.944%
2025-08-14	2.73000	2.7300	2.7000	2.710000	0.000%	213,562	-45.756%
2025-08-13	2.71800	2.7400	2.7000	2.710000	+0.743%	181,473	-45.756%
2025-08-12	2.68400	2.7300	2.6800	2.690000	-1.103%	161,298	-45.353%
2025-08-11	2.71000	2.7300	2.6800	2.720000	-0.366%	213,175	-45.956%
2025-08-08	2.74400	2.7600	2.6800	2.730000	-1.444%	273,357	-46.154%
2025-08-07	2.78000	2.7845	2.7200	2.770000	+1.465%	344,242	-46.931%
2025-08-06	2.72010	2.7800	2.7200	2.730000	0.000%	269,157	-46.154%
2025-08-05	2.72000	2.7400	2.7100	2.730000	0.000%	316,862	-46.154%
2025-08-04	2.74500	2.7800	2.7300	2.730000	+0.368%	395,809	-46.154%
2025-08-01	2.71000	2.7400	2.6900	2.720000	-0.730%	287,409	-45.956%
2025-07-31	2.72010	2.7500	2.7100	2.740000	+1.294%	506,705	-46.350%
2025-07-30	2.70500	2.7400	2.7000	2.705000	-0.843%	237,389	-45.656%
2025-07-29	2.73000	2.7500	2.7100	2.728000	-1.159%	114,598	-46.114%
2025-07-28	2.75500	2.7700	2.7300	2.760000	-1.429%	149,638	-46.739%
2025-07-25	2.76200	2.8000	2.7500	2.800000	+0.036%	54,823	-47.500%
2025-07-24	2.81000	2.8300	2.7800	2.799000	+0.323%	268,162	-47.481%
2025-07-23	2.75010	2.8000	2.7501	2.790000	+1.087%	75,381	-47.312%
2025-07-22	2.75000	2.7800	2.7500	2.760000	0.000%	202,365	-46.739%
2025-07-21	2.74000	2.7800	2.7400	2.760000	+1.099%	172,033	-46.739%
2025-07-18	2.76000	2.7800	2.7300	2.730000	-0.727%	237,527	-46.154%
2025-07-17	2.73000	2.7700	2.7200	2.750000	0.000%	311,351	-46.545%
2025-07-16	2.71000	2.7600	2.6900	2.750000	+1.103%	1,081,375	-46.545%
2025-07-15	2.74550	2.7700	2.7100	2.720000	-1.091%	126,184	-45.956%
2025-07-14	2.74000	2.7500	2.7270	2.750000	+0.733%	164,053	-46.545%
2025-07-11	2.75000	2.7800	2.7100	2.730000	-1.087%	164,241	-46.154%
2025-07-10	2.73000	2.7799	2.7101	2.760000	+1.845%	258,786	-46.739%
2025-07-09	2.70700	2.7300	2.7000	2.710000	-0.623%	415,681	-45.756%
2025-07-08	2.70000	2.7300	2.7000	2.727000	-0.836%	210,093	-46.095%
2025-07-07	2.73000	2.7999	2.7100	2.750000	+0.365%	461,926	-46.545%
2025-07-03	2.77000	2.7700	2.7250	2.740000	+0.366%	323,517	-46.350%
2025-07-02	2.70500	2.7500	2.6920	2.730000	-1.799%	338,823	-46.154%
2025-07-01	2.77000	2.7900	2.7500	2.780000	-1.068%	600,977	-47.122%
2025-06-30	2.81000	2.8300	2.7600	2.810000	+0.357%	214,883	-47.687%
2025-06-27	2.76000	2.8000	2.7600	2.800000	+1.266%	226,644	-47.500%
2025-06-26	2.77200	2.7799	2.7500	2.765000	+0.912%	173,993	-46.835%
2025-06-25	2.75500	2.7550	2.7200	2.740000	-0.364%	129,963	-46.350%
2025-06-24	2.73000	2.7799	2.7100	2.750000	+0.182%	378,102	-46.545%
2025-06-23	2.68000	2.7500	2.6800	2.745000	+2.425%	319,382	-46.448%
2025-06-20	2.71000	2.7500	2.6800	2.680000	0.000%	212,057	-45.149%
2025-06-18	2.68350	2.7300	2.6800	2.680000	+0.752%	210,734	-45.149%
2025-06-17	2.71000	2.7200	2.6500	2.660000	-2.564%	177,793	-44.737%
2025-06-16	2.70000	2.7600	2.6900	2.730000	0.000%	177,917	-46.154%
2025-06-13	2.72750	2.7700	2.7001	2.730000	-1.087%	161,217	-46.154%
2025-06-12	2.74500	2.7700	2.7400	2.760000	+2.602%	127,558	-46.739%
2025-06-11	2.72000	2.7300	2.6900	2.690000	0.000%	138,994	-45.353%
2025-06-10	2.71000	2.7200	2.6700	2.690000	+0.373%	818,847	-45.353%
2025-06-09	2.66000	2.6900	2.6500	2.680000	+1.515%	112,072	-45.149%
2025-06-06	2.65000	2.6800	2.6400	2.640000	-1.124%	63,952	-44.318%
2025-06-05	2.69000	2.6900	2.6500	2.670000	-0.373%	124,281	-44.944%
2025-06-04	2.70500	2.7200	2.6600	2.680000	-0.704%	108,046	-45.149%
2025-06-03	2.71000	2.7250	2.6700	2.699000	-0.406%	130,117	-45.535%
2025-06-02	2.67000	2.7100	2.6600	2.710000	+2.264%	168,601	-45.756%
2025-05-30	2.69000	2.6900	2.6300	2.650000	-1.852%	159,590	-44.528%
2025-05-29	2.71000	2.7200	2.6500	2.700000	-11.184%	336,223	-45.556%
2025-05-28	3.03000	3.0700	3.0200	3.040000	+0.330%	112,670	-51.645%
2025-05-27	3.09500	3.1000	3.0100	3.030000	-1.623%	115,002	-51.485%
2025-05-23	3.07000	3.0800	3.0200	3.080000	+1.987%	93,154	-52.273%
2025-05-22	2.99010	3.0540	2.9900	3.020000	+1.071%	1,071,049	-51.325%
2025-05-21	2.97000	3.0200	2.9700	2.988000	-0.731%	1,386,047	-50.803%
2025-05-20	2.95000	3.0200	2.9400	3.010000	+2.381%	2,170,234	-51.163%
2025-05-19	2.91000	2.9700	2.9100	2.940000	+1.031%	973,691	-50.000%
2025-05-16	2.91000	2.9400	2.9000	2.910000	-0.683%	110,095	-49.485%
2025-05-15	2.90000	2.9300	2.8900	2.930000	+1.384%	126,467	-49.829%
2025-05-14	2.86500	2.8900	2.8500	2.890000	+2.482%	111,847	-49.135%
2025-05-13	2.80000	2.8600	2.7940	2.820000	+0.356%	141,412	-47.872%
2025-05-12	2.76000	2.8199	2.7600	2.810000	-1.056%	152,944	-47.687%
2025-05-09	2.85000	2.8600	2.8400	2.840000	-1.045%	199,315	-48.239%
2025-05-08	2.91000	2.9100	2.8600	2.870000	-0.692%	91,260	-48.780%
2025-05-07	2.87000	2.9100	2.8700	2.890000	0.000%	121,893	-49.135%
2025-05-06	2.86000	2.9100	2.8600	2.890000	0.000%	125,776	-49.135%
2025-05-05	2.79500	2.9000	2.7600	2.890000	+0.347%	185,102	-49.135%
2025-05-02	2.84000	2.8800	2.8000	2.880000	+3.226%	175,336	-48.958%
2025-05-01	2.79500	2.8300	2.7800	2.790000	+0.722%	176,996	-47.312%
2025-04-30	2.73000	2.8000	2.7300	2.770000	+0.508%	151,574	-46.931%
2025-04-29	2.72000	2.7800	2.7100	2.756000	+2.074%	353,907	-46.662%
2025-04-28	2.71000	2.7200	2.7000	2.700000	-0.464%	128,087	-45.556%
2025-04-25	2.71000	2.7200	2.6800	2.712600	-0.272%	86,811	-45.808%
2025-04-24	2.70000	2.7400	2.6800	2.720000	+1.968%	122,181	-45.956%
2025-04-23	2.67000	2.6800	2.6500	2.667500	-0.836%	625,092	-44.892%
2025-04-22	2.66500	2.7000	2.6100	2.690000	+2.978%	115,381	-45.353%
2025-04-21	2.72000	2.7200	2.5900	2.612200	+0.084%	99,758	-43.726%
2025-04-17	2.62000	2.6800	2.6050	2.610000	+1.163%	157,403	-43.678%
2025-04-16	2.56000	2.6299	2.5600	2.580000	-1.527%	141,941	-43.023%
2025-04-15	2.57000	2.6500	2.5300	2.620000	+2.344%	194,045	-43.893%
2025-04-14	2.53000	2.5700	2.5200	2.560000	+2.400%	242,073	-42.578%
2025-04-11	2.47000	2.5200	2.4400	2.500000	+2.459%	224,169	-41.200%

.dark-mode .VqvxdQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VqvxdQ{ color: #333333; background-color: white; border: 2px solid #333333; }ATDRYAUTOTRADER GRP UNSP/ADRstock OTC ADR

ATDRY
AUTOTRADER GRP UNSP/ADR
stock OTC ADR