Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
3AAP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 5,452.00 | -108.00 | -1.94% | 5,544.00 | 5,656.50 | 5,424.00 | 420 |
| May 30 2024 | 5,560.00 | 5.50 | 0.10% | 5,560.00 | 5,560.00 | 5,560.00 | 390 |
| May 29 2024 | 5,554.50 | 15.00 | 0.27% | 5,409.00 | 5,616.50 | 5,324.50 | 1,630 |
| May 28 2024 | 5,539.50 | 107.50 | 1.98% | 5,560.00 | 5,815.50 | 5,426.50 | 2,145 |
| May 24 2024 | 5,432.00 | 28.00 | 0.52% | 5,245.00 | 5,444.00 | 5,200.00 | 585 |
| May 23 2024 | 5,404.00 | -233.00 | -4.13% | 5,497.00 | 5,573.50 | 5,326.50 | 692 |
| May 22 2024 | 5,637.00 | -17.00 | -0.30% | 5,637.00 | 5,637.00 | 5,637.00 | 313 |
| May 21 2024 | 5,654.00 | 81.50 | 1.46% | 5,478.00 | 5,684.50 | 5,478.00 | 901 |
| May 20 2024 | 5,572.50 | 129.50 | 2.38% | 5,427.00 | 5,629.50 | 5,314.50 | 407 |
| May 17 2024 | 5,443.00 | -40.50 | -0.74% | 5,471.00 | 5,556.00 | 5,423.50 | 389 |
| May 16 2024 | 5,483.50 | -41.00 | -0.74% | 5,435.00 | 5,591.50 | 5,435.00 | 1,099 |
| May 15 2024 | 5,524.50 | 249.00 | 4.72% | 5,271.00 | 5,531.00 | 5,217.50 | 173 |
| May 14 2024 | 5,275.50 | 74.00 | 1.42% | 5,116.00 | 5,382.00 | 4,736.00 | 132 |
| May 13 2024 | 5,201.50 | 242.00 | 4.88% | 5,154.00 | 5,238.50 | 5,092.00 | 70 |
| May 10 2024 | 4,959.50 | -66.00 | -1.31% | 5,037.00 | 5,171.50 | 4,928.50 | 796 |
| May 09 2024 | 5,025.50 | 101.50 | 2.06% | 4,966.00 | 5,044.50 | 4,899.50 | 267 |
| May 08 2024 | 4,924.00 | 28.00 | 0.57% | 4,940.00 | 5,052.50 | 4,864.00 | 227 |
| May 07 2024 | 4,896.00 | -197.50 | -3.88% | 4,960.00 | 5,106.00 | 4,896.00 | 252 |
| May 03 2024 | 5,093.50 | 935.50 | 22.50% | 4,892.00 | 5,228.50 | 4,873.50 | 2,783 |
| May 02 2024 | 4,158.00 | 41.50 | 1.01% | 4,115.00 | 4,272.50 | 4,088.50 | 257 |
| May 01 2024 | 4,116.50 | -209.50 | -4.84% | 4,141.00 | 4,141.00 | 4,116.50 | 108 |
| Apr 30 2024 | 4,326.00 | -40.00 | -0.92% | 4,355.00 | 4,410.50 | 3,784.50 | 588 |
| Apr 29 2024 | 4,366.00 | 236.50 | 5.73% | 4,233.00 | 4,483.50 | 4,220.00 | 1,178 |
| Apr 26 2024 | 4,129.50 | 162.00 | 4.08% | 4,085.00 | 4,476.00 | 3,581.00 | 212 |
| Apr 25 2024 | 3,967.50 | 22.50 | 0.57% | 4,029.00 | 4,142.50 | 3,932.50 | 141 |
| Apr 24 2024 | 3,945.00 | 92.00 | 2.39% | 3,841.00 | 3,968.50 | 3,830.50 | 17 |
| Apr 23 2024 | 3,853.00 | 48.00 | 1.26% | 3,839.00 | 4,239.00 | 3,731.50 | 79 |
| Apr 22 2024 | 3,805.00 | 50.50 | 1.35% | 3,824.00 | 3,824.00 | 3,764.00 | 250 |
| Apr 19 2024 | 3,754.50 | -196.00 | -4.96% | 3,839.00 | 3,948.00 | 3,732.50 | 151 |
| Apr 18 2024 | 3,950.50 | -95.50 | -2.36% | 3,999.00 | 4,415.00 | 3,550.50 | 1,652 |
| Apr 17 2024 | 4,046.00 | -23.00 | -0.57% | 4,055.00 | 4,144.50 | 3,458.50 | 538 |
| Apr 16 2024 | 4,069.00 | -451.00 | -9.98% | 4,280.00 | 4,386.00 | 4,037.00 | 1,427 |
| Apr 15 2024 | 4,520.00 | -73.50 | -1.60% | 4,553.00 | 5,151.50 | 4,392.50 | 2,833 |
| Apr 12 2024 | 4,593.50 | 542.00 | 13.38% | 4,462.00 | 4,774.50 | 4,363.00 | 5,779 |
| Apr 11 2024 | 4,051.50 | 85.50 | 2.16% | 4,035.00 | 4,078.50 | 3,996.50 | 252 |
| Apr 10 2024 | 3,966.00 | -18.50 | -0.46% | 3,960.00 | 4,011.50 | 3,904.50 | 470 |
| Apr 09 2024 | 3,984.50 | -20.00 | -0.50% | 3,956.00 | 4,074.00 | 3,915.00 | 1,543 |
| Apr 08 2024 | 4,004.50 | -59.00 | -1.45% | 4,065.00 | 4,548.50 | 3,965.00 | 506 |
| Apr 05 2024 | 4,063.50 | -117.50 | -2.81% | 4,100.00 | 4,114.50 | 4,024.50 | 147 |
| Apr 04 2024 | 4,181.00 | 43.00 | 1.04% | 4,153.00 | 4,181.50 | 4,137.00 | 75 |
| Apr 03 2024 | 4,138.00 | 102.00 | 2.53% | 4,108.00 | 4,151.50 | 4,108.00 | 256 |
| Apr 02 2024 | 4,036.00 | -159.00 | -3.79% | 4,087.00 | 4,138.50 | 3,999.00 | 873 |
| Mar 28 2024 | 4,195.00 | -76.00 | -1.78% | 4,230.00 | 4,230.00 | 4,149.50 | 119 |
| Mar 27 2024 | 4,271.00 | 52.50 | 1.24% | 4,271.00 | 4,271.00 | 4,271.00 | 0 |
| Mar 26 2024 | 4,218.50 | 39.50 | 0.95% | 4,218.00 | 4,252.50 | 4,061.50 | 541 |
| Mar 25 2024 | 4,179.00 | -140.00 | -3.24% | 4,297.00 | 4,306.00 | 4,073.50 | 55 |
| Mar 22 2024 | 4,319.00 | 1.00 | 0.02% | 4,280.00 | 4,357.00 | 4,142.00 | 256 |
| Mar 21 2024 | 4,318.00 | -299.50 | -6.49% | 4,615.00 | 4,718.50 | 4,252.00 | 1,310 |
| Mar 20 2024 | 4,617.50 | 80.00 | 1.76% | 4,592.00 | 4,625.00 | 4,559.00 | 107 |
| Mar 19 2024 | 4,537.50 | 5.50 | 0.12% | 4,538.00 | 4,549.00 | 4,492.00 | 50 |
| Mar 18 2024 | 4,532.00 | 297.00 | 7.01% | 4,383.00 | 4,714.50 | 4,315.00 | 2,173 |
| Mar 15 2024 | 4,235.00 | -97.50 | -2.25% | 4,425.00 | 4,425.50 | 4,147.50 | 168 |
| Mar 14 2024 | 4,332.50 | 128.50 | 3.06% | 4,332.50 | 4,332.50 | 4,332.50 | 0 |
| Mar 13 2024 | 4,204.00 | -117.50 | -2.72% | 4,352.00 | 4,444.00 | 4,182.00 | 72 |
| Mar 12 2024 | 4,321.50 | -14.00 | -0.32% | 4,378.00 | 4,430.50 | 4,177.50 | 971 |
| Mar 11 2024 | 4,335.50 | 102.50 | 2.42% | 4,230.00 | 4,441.50 | 4,168.50 | 668 |
| Mar 08 2024 | 4,233.00 | 142.50 | 3.48% | 4,097.00 | 4,569.00 | 4,003.50 | 1,661 |
| Mar 07 2024 | 4,090.50 | -50.50 | -1.22% | 3,969.00 | 4,510.50 | 3,942.00 | 60 |
| Mar 06 2024 | 4,141.00 | -60.50 | -1.44% | 4,130.00 | 4,160.00 | 4,109.50 | 505 |
| Mar 05 2024 | 4,201.50 | -356.50 | -7.82% | 4,386.00 | 4,386.00 | 4,079.00 | 403 |
| Mar 04 2024 | 4,558.00 | -327.00 | -6.69% | 4,920.00 | 5,233.00 | 4,120.50 | 311 |
