Auto Partner Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	17.80	18.14	17.60	17.90	-	0.11%	196,287
Feb 17, 2026	17.96	18.12	17.80	17.88	17.88	-0.11%	83,293
Feb 16, 2026	17.50	17.94	17.36	17.90	17.90	2.17%	109,513
Feb 13, 2026	17.68	17.68	17.24	17.52	17.52	-0.90%	120,983
Feb 12, 2026	17.52	17.78	17.44	17.68	17.68	1.03%	74,437
Feb 11, 2026	17.40	17.66	17.18	17.50	17.50	0.69%	111,308
Feb 10, 2026	17.94	17.96	17.26	17.38	17.38	-1.92%	158,388
Feb 9, 2026	17.52	17.94	17.34	17.72	17.72	1.26%	82,326
Feb 6, 2026	17.06	17.58	17.06	17.50	17.50	2.46%	81,061
Feb 5, 2026	17.66	17.70	17.06	17.08	17.08	-2.84%	171,696
Feb 4, 2026	17.44	17.78	17.44	17.58	17.58	1.27%	66,870
Feb 3, 2026	18.00	18.10	17.36	17.36	17.36	-3.02%	182,612
Feb 2, 2026	18.80	18.80	17.82	17.90	17.90	-5.09%	342,631
Jan 30, 2026	18.48	18.90	18.34	18.86	18.86	1.95%	253,578
Jan 29, 2026	18.78	18.92	18.44	18.50	18.50	-0.96%	236,156
Jan 28, 2026	18.66	18.76	18.22	18.68	18.68	0.11%	201,431
Jan 27, 2026	18.40	18.76	18.34	18.66	18.66	1.86%	202,311
Jan 26, 2026	17.92	18.50	17.80	18.32	18.32	2.35%	198,816
Jan 23, 2026	18.20	18.28	17.86	17.90	17.90	-1.65%	184,073
Jan 22, 2026	17.98	18.42	17.94	18.20	18.20	1.22%	248,484
Jan 21, 2026	17.80	18.04	17.64	17.98	17.98	1.47%	78,549
Jan 20, 2026	17.90	18.02	17.68	17.72	17.72	-1.56%	141,410
Jan 19, 2026	18.20	18.20	17.90	18.00	18.00	-1.10%	247,034
Jan 16, 2026	18.20	18.20	17.96	18.20	18.20	-	230,268
Jan 15, 2026	18.10	18.20	17.66	18.20	18.20	1.45%	479,523
Jan 14, 2026	18.44	18.44	17.78	17.94	17.94	-1.97%	273,146
Jan 13, 2026	18.38	18.70	18.06	18.30	18.30	-0.11%	169,258
Jan 12, 2026	18.38	18.40	18.24	18.32	18.32	1.22%	776,887
Jan 9, 2026	18.08	18.30	17.64	18.10	18.10	-	471,560
Jan 8, 2026	18.66	18.80	18.00	18.10	18.10	-2.48%	259,692
Jan 7, 2026	18.06	18.84	18.04	18.56	18.56	6.79%	494,343
Jan 5, 2026	17.24	17.66	17.14	17.38	17.38	0.81%	163,386
Jan 2, 2026	16.64	17.24	16.40	17.24	17.24	3.86%	195,623
Dec 30, 2025	16.16	16.62	16.12	16.60	16.60	2.47%	113,010
Dec 29, 2025	16.20	16.30	16.02	16.20	16.20	-0.61%	66,412
Dec 23, 2025	16.16	16.32	16.02	16.30	16.30	0.99%	104,299
Dec 22, 2025	16.18	16.38	16.04	16.14	16.14	-0.37%	133,422
Dec 19, 2025	15.60	16.24	15.60	16.20	16.20	3.45%	224,428
Dec 18, 2025	15.80	15.84	15.52	15.66	15.66	-0.51%	73,226
Dec 17, 2025	15.92	16.04	15.60	15.74	15.74	-1.13%	119,855
Dec 16, 2025	16.14	16.14	15.84	15.92	15.92	-1.24%	190,028
Dec 15, 2025	16.48	16.48	15.98	16.12	16.12	-2.18%	138,666
Dec 12, 2025	16.50	16.96	16.42	16.48	16.48	-0.12%	191,870
Dec 11, 2025	16.74	16.76	16.44	16.50	16.50	-	128,104
Dec 10, 2025	16.72	16.74	16.50	16.50	16.50	-0.24%	104,853
Dec 9, 2025	16.50	16.80	16.42	16.54	16.54	0.24%	71,804
Dec 8, 2025	16.40	16.90	16.24	16.50	16.50	0.49%	107,272
Dec 5, 2025	16.54	16.64	16.42	16.42	16.42	-0.48%	55,496
Dec 4, 2025	16.94	17.00	16.48	16.50	16.50	-2.25%	113,820
Dec 3, 2025	16.96	17.20	16.64	16.88	16.88	-0.12%	160,532