Register for streaming realtime charts, analysis tools, and prices.
AAP3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 89.915 | -9.72 | -9.75% | 97.32 | 97.89 | 89.27 | 1,028 |
| Jun 19 2024 | 99.63 | 3.21 | 3.33% | 95.68 | 101.15 | 95.68 | 9,479 |
| Jun 18 2024 | 96.42 | -2.83 | -2.85% | 97.24 | 102.995 | 95.17 | 1,823 |
| Jun 17 2024 | 99.25 | 3.61 | 3.77% | 95.10 | 101.11 | 94.475 | 4,575 |
| Jun 14 2024 | 95.645 | 0.05 | 0.05% | 95.80 | 97.465 | 94.325 | 1,129 |
| Jun 13 2024 | 95.595 | -5.23 | -5.19% | 97.66 | 99.965 | 93.955 | 4,212 |
| Jun 12 2024 | 100.825 | 16.21 | 19.16% | 86.24 | 101.47 | 85.555 | 3,121 |
| Jun 11 2024 | 84.615 | 9.81 | 13.11% | 71.13 | 84.62 | 69.99 | 5,866 |
| Jun 10 2024 | 74.805 | -0.16 | -0.21% | 76.66 | 77.625 | 74.04 | 6,562 |
| Jun 07 2024 | 74.96 | -0.33 | -0.43% | 70.95 | 75.35 | 70.95 | 4,383 |
| Jun 06 2024 | 75.285 | -0.40 | -0.52% | 75.84 | 76.085 | 74.205 | 363 |
| Jun 05 2024 | 75.68 | 2.39 | 3.26% | 73.80 | 76.06 | 73.80 | 312 |
| Jun 04 2024 | 73.29 | -0.17 | -0.22% | 71.63 | 74.695 | 71.63 | 506 |
| Jun 03 2024 | 73.455 | 4.13 | 5.95% | 74.64 | 74.64 | 71.70 | 576 |
| May 31 2024 | 69.33 | -1.51 | -2.12% | 70.40 | 71.72 | 69.04 | 765 |
| May 30 2024 | 70.835 | 0.22 | 0.31% | 68.50 | 71.275 | 68.50 | 1,403 |
| May 29 2024 | 70.615 | -0.15 | -0.21% | 69.04 | 71.435 | 67.325 | 1,442 |
| May 28 2024 | 70.765 | 1.54 | 2.22% | 71.83 | 74.28 | 69.33 | 884 |
| May 24 2024 | 69.23 | 0.54 | 0.78% | 67.20 | 69.40 | 66.705 | 409 |
| May 23 2024 | 68.695 | -3.07 | -4.28% | 70.34 | 70.965 | 67.715 | 183 |
| May 22 2024 | 71.765 | -0.17 | -0.23% | 70.96 | 72.525 | 70.96 | 5,799 |
| May 21 2024 | 71.93 | 1.17 | 1.65% | 70.07 | 72.33 | 70.07 | 321 |
| May 20 2024 | 70.76 | 1.61 | 2.32% | 69.37 | 71.53 | 67.585 | 266 |
| May 17 2024 | 69.155 | -0.34 | -0.48% | 69.10 | 70.415 | 68.685 | 461 |
| May 16 2024 | 69.49 | 0.02 | 0.02% | 69.82 | 70.725 | 68.93 | 459 |
| May 15 2024 | 69.475 | 3.16 | 4.77% | 66.66 | 69.59 | 66.395 | 8,156 |
| May 14 2024 | 66.315 | 1.03 | 1.58% | 66.31 | 67.51 | 64.385 | 226 |
| May 13 2024 | 65.285 | 3.19 | 5.14% | 63.17 | 65.815 | 62.90 | 473 |
| May 10 2024 | 62.095 | -0.79 | -1.25% | 64.14 | 64.49 | 61.665 | 1,209 |
| May 09 2024 | 62.88 | 1.38 | 2.24% | 61.88 | 63.10 | 61.305 | 228 |
| May 08 2024 | 61.505 | 0.08 | 0.12% | 62.18 | 63.18 | 60.695 | 1,257 |
| May 07 2024 | 61.43 | -2.53 | -3.96% | 62.41 | 64.16 | 61.43 | 1,083 |
| May 03 2024 | 63.96 | 12.02 | 23.14% | 61.17 | 66.64 | 61.085 | 1,786 |
| May 02 2024 | 51.94 | 0.32 | 0.62% | 51.55 | 53.395 | 51.18 | 1,373 |
| May 01 2024 | 51.62 | -2.56 | -4.72% | 51.82 | 51.82 | 49.42 | 1,367 |
| Apr 30 2024 | 54.175 | -0.61 | -1.11% | 54.18 | 62.36 | 53.09 | 1,003 |
| Apr 29 2024 | 54.785 | 3.36 | 6.52% | 51.83 | 56.12 | 44.195 | 1,214 |
| Apr 26 2024 | 51.43 | 1.87 | 3.77% | 50.87 | 52.00 | 50.415 | 916 |
| Apr 25 2024 | 49.56 | 0.53 | 1.07% | 49.98 | 52.195 | 48.925 | 434 |
| Apr 24 2024 | 49.035 | 1.11 | 2.32% | 49.11 | 49.815 | 47.52 | 420 |
| Apr 23 2024 | 47.925 | 1.01 | 2.14% | 47.43 | 48.22 | 46.40 | 206 |
| Apr 22 2024 | 46.92 | 0.32 | 0.69% | 47.17 | 48.085 | 46.375 | 262 |
| Apr 19 2024 | 46.60 | -2.66 | -5.39% | 47.92 | 49.165 | 46.46 | 23,804 |
| Apr 18 2024 | 49.255 | -1.12 | -2.22% | 49.85 | 50.405 | 48.375 | 958 |
| Apr 17 2024 | 50.375 | -0.23 | -0.44% | 50.59 | 51.625 | 50.025 | 581 |
| Apr 16 2024 | 50.60 | -5.72 | -10.15% | 53.12 | 54.88 | 50.205 | 1,240 |
| Apr 15 2024 | 56.315 | -0.86 | -1.50% | 57.17 | 57.49 | 54.82 | 1,881 |
| Apr 12 2024 | 57.175 | 6.49 | 12.79% | 55.86 | 62.385 | 54.46 | 3,105 |
| Apr 11 2024 | 50.69 | 0.92 | 1.86% | 49.95 | 51.045 | 49.58 | 52 |
| Apr 10 2024 | 49.765 | -0.71 | -1.40% | 51.11 | 52.395 | 49.025 | 241 |
| Apr 09 2024 | 50.47 | -0.20 | -0.38% | 50.10 | 52.68 | 49.645 | 25,850 |
| Apr 08 2024 | 50.665 | -0.60 | -1.16% | 51.74 | 52.29 | 50.135 | 150 |
| Apr 05 2024 | 51.26 | -1.68 | -3.16% | 51.33 | 52.11 | 50.66 | 98 |
| Apr 04 2024 | 52.935 | 0.67 | 1.28% | 52.40 | 52.94 | 51.825 | 14 |
| Apr 03 2024 | 52.265 | 1.52 | 2.99% | 50.95 | 52.41 | 50.31 | 1,162 |
| Apr 02 2024 | 50.75 | -2.27 | -4.28% | 54.29 | 54.29 | 50.25 | 365 |
| Mar 28 2024 | 53.02 | -0.91 | -1.69% | 54.66 | 54.81 | 52.425 | 1,167 |
| Mar 27 2024 | 53.93 | 0.66 | 1.23% | 52.10 | 54.90 | 51.725 | 553 |
| Mar 26 2024 | 53.275 | 0.56 | 1.05% | 53.18 | 53.715 | 51.335 | 515 |
| Mar 25 2024 | 52.72 | -1.70 | -3.12% | 54.08 | 54.285 | 51.59 | 26,523 |
