Auto Partner Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	22.05	25.10	21.90	25.10	25.10	13.83%	690,491
May 13, 2026	21.70	22.15	21.70	22.05	22.05	1.85%	41,625
May 12, 2026	22.35	22.40	21.65	21.65	21.65	-3.56%	41,609
May 11, 2026	22.35	22.75	22.00	22.45	22.45	-0.66%	146,189
May 8, 2026	22.80	22.85	22.15	22.60	22.60	-0.44%	88,524
May 7, 2026	23.75	23.75	22.55	22.70	22.70	-2.78%	76,368
May 6, 2026	23.10	23.85	22.95	23.35	23.35	1.08%	211,467
May 5, 2026	22.80	23.20	22.25	23.10	23.10	1.32%	172,806
May 4, 2026	22.20	22.95	21.95	22.80	22.80	6.05%	141,370
Apr 30, 2026	21.55	21.85	21.50	21.50	21.50	-	62,668
Apr 29, 2026	21.25	21.75	21.10	21.50	21.50	1.42%	81,581
Apr 28, 2026	21.50	21.80	20.90	21.20	21.20	-1.40%	105,761
Apr 27, 2026	22.50	22.55	21.50	21.50	21.50	-3.80%	102,288
Apr 24, 2026	22.55	22.65	22.15	22.35	22.35	-1.32%	60,715
Apr 23, 2026	22.90	23.10	22.25	22.65	22.65	-0.22%	144,879
Apr 22, 2026	22.45	22.85	22.10	22.70	22.70	1.34%	102,133
Apr 21, 2026	22.35	22.70	22.25	22.40	22.40	0.45%	120,633
Apr 20, 2026	22.90	22.90	22.25	22.30	22.30	-2.83%	141,363
Apr 17, 2026	22.20	23.45	22.00	22.95	22.95	3.15%	471,270
Apr 16, 2026	21.40	22.45	21.10	22.25	22.25	3.97%	406,792
Apr 15, 2026	19.78	21.40	19.62	21.40	21.40	8.63%	680,004
Apr 14, 2026	19.32	19.72	19.24	19.70	19.70	2.07%	320,281
Apr 13, 2026	19.58	19.70	19.22	19.30	19.30	-1.43%	137,603
Apr 10, 2026	19.68	19.96	19.42	19.58	19.58	-0.41%	251,879
Apr 9, 2026	19.32	19.70	19.22	19.66	19.66	1.87%	446,320
Apr 8, 2026	18.22	19.60	18.16	19.30	19.30	6.98%	673,511
Apr 7, 2026	18.00	18.24	17.76	18.04	18.04	0.22%	167,930
Apr 2, 2026	17.96	18.14	17.78	18.00	18.00	0.22%	84,239
Apr 1, 2026	17.94	18.22	17.82	17.96	17.96	-0.22%	110,467
Mar 31, 2026	17.34	18.14	17.34	18.00	18.00	3.81%	252,993
Mar 30, 2026	17.60	17.62	17.30	17.34	17.34	-1.48%	90,579
Mar 27, 2026	18.00	18.00	17.60	17.60	17.60	-2.22%	105,187
Mar 26, 2026	18.08	18.18	17.98	18.00	18.00	-0.44%	139,484
Mar 25, 2026	17.92	18.26	17.82	18.08	18.08	0.89%	818,782
Mar 24, 2026	17.50	17.94	17.44	17.92	17.92	0.22%	92,735
Mar 23, 2026	17.36	17.96	17.00	17.88	17.88	2.17%	133,484
Mar 20, 2026	17.62	18.06	17.50	17.50	17.50	-1.57%	146,709
Mar 19, 2026	18.00	18.08	17.72	17.78	17.78	-1.44%	191,360
Mar 18, 2026	18.04	18.64	18.02	18.04	18.04	-0.77%	606,063
Mar 17, 2026	17.94	18.30	17.84	18.18	18.18	1.34%	212,294
Mar 16, 2026	18.00	18.06	17.70	17.94	17.94	-0.22%	83,198
Mar 13, 2026	17.82	18.08	17.64	17.98	17.98	0.90%	116,963
Mar 12, 2026	17.84	17.94	17.52	17.82	17.82	0.68%	171,007
Mar 11, 2026	17.60	17.86	17.48	17.70	17.70	0.57%	115,762
Mar 10, 2026	17.06	17.68	17.06	17.60	17.60	2.33%	188,935
Mar 9, 2026	17.36	17.80	16.68	17.20	17.20	-2.71%	308,657
Mar 6, 2026	18.20	18.24	17.64	17.68	17.68	-2.32%	67,137
Mar 5, 2026	18.00	18.28	17.82	18.10	18.10	0.56%	170,983
Mar 4, 2026	17.24	18.14	17.24	18.00	18.00	4.41%	229,465
Mar 3, 2026	17.90	17.90	17.14	17.24	17.24	-3.69%	87,579