Auto Partner Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	28.25	28.45	26.95	28.25	28.25	1.07%	376,110
Nov 3, 2026	27.25	28.45	27.15	27.95	27.95	1.82%	388,112
Nov 2, 2026	27.95	28.10	27.10	27.45	27.45	-2.66%	285,970
Oct 30, 2026	28.70	28.70	28.20	28.20	28.20	-1.74%	111,661
Oct 29, 2026	28.35	28.90	28.05	28.70	28.70	2.14%	104,229
Oct 28, 2026	28.35	28.45	28.00	28.10	28.10	-1.23%	36,972
Oct 27, 2026	27.65	28.45	27.50	28.45	28.45	2.89%	135,405
Oct 26, 2026	27.80	27.85	27.55	27.65	27.65	-0.72%	62,040
Oct 23, 2026	27.55	27.95	27.40	27.85	27.85	1.27%	154,934
Oct 22, 2026	27.75	27.85	27.30	27.50	27.50	-1.43%	152,523
Oct 21, 2026	27.40	28.05	27.15	27.90	27.90	2.57%	164,417
Oct 20, 2026	27.75	27.95	26.95	27.20	27.20	-1.98%	329,638
Oct 19, 2026	28.65	28.70	27.40	27.75	27.75	-3.31%	449,915
Oct 16, 2026	28.55	29.25	28.35	28.70	28.70	0.88%	387,393
Oct 15, 2026	28.40	28.80	28.10	28.45	28.45	-	353,621
Oct 14, 2026	28.00	29.00	28.00	28.45	28.45	-10.82%	1,580,156
Oct 13, 2026	30.30	31.90	30.25	31.90	31.90	4.08%	287,777
Oct 12, 2026	31.05	31.65	30.15	30.65	30.65	-2.54%	210,541
Oct 9, 2026	29.50	31.45	29.45	31.45	31.45	7.34%	569,862
Oct 8, 2026	30.50	30.90	28.60	29.30	29.30	-4.40%	214,697
Oct 7, 2026	30.80	31.15	30.25	30.65	30.65	-0.81%	101,690
Oct 6, 2026	29.30	30.90	29.20	30.90	30.90	5.82%	152,600
Oct 5, 2026	29.15	29.35	29.00	29.20	29.20	-0.51%	60,247
Oct 2, 2026	29.50	30.00	29.15	29.35	29.35	-0.68%	69,259
Oct 1, 2026	29.55	30.05	29.50	29.55	29.55	-1.34%	100,468
Sep 30, 2026	29.60	29.95	29.50	29.95	29.95	0.50%	48,275
Sep 29, 2026	29.95	30.10	29.50	29.80	29.80	-0.67%	49,775
Sep 28, 2026	30.00	30.00	29.40	30.00	30.00	-	102,353
Sep 25, 2026	29.55	30.10	29.45	30.00	30.00	1.52%	68,059
Sep 24, 2026	30.10	30.10	29.40	29.55	29.55	-1.83%	110,397
Sep 23, 2026	29.95	30.30	29.35	30.10	30.10	0.50%	103,186
Sep 22, 2026	30.05	30.15	29.65	29.95	29.95	-0.17%	117,186
Sep 21, 2026	30.00	30.20	29.45	30.00	30.00	0.17%	155,508
Sep 18, 2026	31.00	31.00	29.75	29.95	29.95	-3.39%	303,802
Sep 17, 2026	30.00	31.90	29.90	31.00	31.00	3.33%	408,113
Sep 16, 2026	29.95	30.40	29.45	30.00	30.00	-	108,505
Sep 15, 2026	29.35	30.20	28.70	30.00	30.00	2.04%	280,880
Sep 14, 2026	29.80	30.10	29.20	29.40	29.40	-1.18%	144,138
Sep 11, 2026	30.70	30.70	29.50	29.75	29.75	-4.03%	171,061
Sep 10, 2026	30.70	31.50	30.45	31.00	31.00	2.14%	145,441
Sep 9, 2026	31.00	31.30	30.35	30.35	30.35	-2.57%	133,967
Sep 8, 2026	30.90	31.35	30.60	31.15	31.15	0.97%	70,669
Sep 7, 2026	30.50	31.00	30.25	30.85	30.85	1.82%	214,372
Sep 4, 2026	30.70	30.90	30.15	30.30	30.30	-0.16%	173,315
Sep 3, 2026	30.65	30.85	30.20	30.35	30.35	-0.98%	152,596
Sep 2, 2026	30.50	30.95	30.05	30.65	30.65	1.16%	140,159
Sep 1, 2026	31.25	31.25	30.10	30.30	30.30	-5.16%	172,144
Aug 31, 2026	30.15	31.95	29.70	31.95	31.95	6.86%	938,365
Aug 28, 2026	29.50	30.35	29.15	29.90	29.90	1.36%	248,822
Aug 27, 2026	29.85	30.00	29.30	29.50	29.50	-1.17%	38,231