Advance Auto Parts Inc (AWN.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 02:05PM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 69.55 | 69.58 | 69.28 | 69.28 | 69.28 | - |
| 08 May 2024 | 69.35 | 69.74 | 68.47 | 69.74 | 69.74 | - |
| 07 May 2024 | 68.62 | 69.76 | 68.56 | 69.19 | 69.19 | - |
| 06 May 2024 | 70.98 | 71.08 | 68.83 | 69.02 | 69.02 | - |
| 03 May 2024 | 70.18 | 71.55 | 70.18 | 71.34 | 71.34 | - |
| 02 May 2024 | 68.10 | 69.61 | 68.04 | 69.61 | 69.61 | - |
| 30 Apr 2024 | 70.36 | 70.44 | 68.63 | 68.91 | 68.91 | - |
| 29 Apr 2024 | 70.24 | 70.65 | 69.49 | 69.83 | 69.83 | - |
| 26 Apr 2024 | 69.73 | 70.75 | 69.52 | 70.56 | 70.56 | - |
| 25 Apr 2024 | 71.31 | 71.31 | 67.12 | 69.30 | 69.30 | - |
| 24 Apr 2024 | 72.99 | 73.01 | 71.08 | 71.79 | 71.79 | - |
| 23 Apr 2024 | 72.41 | 72.66 | 71.29 | 72.47 | 72.47 | - |
| 22 Apr 2024 | 73.95 | 74.23 | 72.21 | 73.35 | 73.35 | - |
| 19 Apr 2024 | 72.12 | 73.14 | 72.04 | 73.14 | 73.14 | - |
| 18 Apr 2024 | 69.52 | 72.15 | 69.49 | 71.90 | 71.90 | - |
| 17 Apr 2024 | 67.55 | 69.36 | 67.34 | 69.11 | 69.11 | - |
| 16 Apr 2024 | 65.91 | 67.15 | 65.25 | 67.09 | 67.09 | - |
| 15 Apr 2024 | 66.40 | 67.55 | 66.23 | 66.84 | 66.84 | - |
| 12 Apr 2024 | 69.43 | 69.78 | 67.82 | 67.82 | 67.82 | - |
| 11 Apr 2024 | 72.33 | 72.33 | 68.84 | 69.63 | 69.63 | - |
| 11 Apr 2024 | 0.25 Dividend | |||||
| 10 Apr 2024 | 72.34 | 72.42 | 70.30 | 72.31 | 72.06 | - |
| 09 Apr 2024 | 71.94 | 73.29 | 71.86 | 72.69 | 72.44 | - |
| 08 Apr 2024 | 71.32 | 72.23 | 71.26 | 71.80 | 71.55 | - |
| 05 Apr 2024 | 73.30 | 73.81 | 71.10 | 71.10 | 70.85 | - |
| 04 Apr 2024 | 77.73 | 77.78 | 74.34 | 74.34 | 74.08 | - |
| 03 Apr 2024 | 77.77 | 77.93 | 77.46 | 77.86 | 77.59 | - |
| 02 Apr 2024 | 79.57 | 79.58 | 77.81 | 77.82 | 77.55 | - |
| 28 Mar 2024 | 78.80 | 79.50 | 78.80 | 79.10 | 78.83 | - |
| 27 Mar 2024 | 78.00 | 79.00 | 77.90 | 78.80 | 78.53 | - |
| 26 Mar 2024 | 77.40 | 79.30 | 77.40 | 78.40 | 78.13 | - |
| 25 Mar 2024 | 79.10 | 79.30 | 77.80 | 78.30 | 78.03 | - |
| 22 Mar 2024 | 80.20 | 80.40 | 78.90 | 78.90 | 78.63 | - |
| 21 Mar 2024 | 77.90 | 80.50 | 77.90 | 79.80 | 79.52 | - |
| 20 Mar 2024 | 77.50 | 78.20 | 77.30 | 77.60 | 77.33 | - |
| 19 Mar 2024 | 77.50 | 77.60 | 76.50 | 77.10 | 76.83 | - |
| 18 Mar 2024 | 75.00 | 77.40 | 74.90 | 77.10 | 76.83 | - |
| 15 Mar 2024 | 73.00 | 74.80 | 73.00 | 74.70 | 74.44 | - |
| 14 Mar 2024 | 73.10 | 73.60 | 72.30 | 72.80 | 72.55 | - |
| 13 Mar 2024 | 71.80 | 73.70 | 71.70 | 73.30 | 73.05 | - |
| 12 Mar 2024 | 70.40 | 73.00 | 70.30 | 71.80 | 71.55 | - |
| 11 Mar 2024 | 66.70 | 66.70 | 64.60 | 64.60 | 64.38 | - |
| 08 Mar 2024 | 67.30 | 67.90 | 66.70 | 67.10 | 66.87 | - |
| 07 Mar 2024 | 65.80 | 67.40 | 65.10 | 67.20 | 66.97 | - |
| 06 Mar 2024 | 66.90 | 67.10 | 64.80 | 65.90 | 65.67 | - |
| 05 Mar 2024 | 64.00 | 66.90 | 63.90 | 66.60 | 66.37 | - |
| 04 Mar 2024 | 63.70 | 64.10 | 63.10 | 64.10 | 63.88 | - |
| 01 Mar 2024 | 62.50 | 63.80 | 61.60 | 63.80 | 63.58 | - |
| 29 Feb 2024 | 61.30 | 64.00 | 60.90 | 62.10 | 61.89 | - |
| 28 Feb 2024 | 59.80 | 65.10 | 59.80 | 61.50 | 61.29 | - |
| 27 Feb 2024 | 55.50 | 59.50 | 55.50 | 59.50 | 59.29 | - |
| 26 Feb 2024 | 56.30 | 57.20 | 55.70 | 56.00 | 55.81 | - |
| 23 Feb 2024 | 56.10 | 56.90 | 56.00 | 56.60 | 56.40 | - |
| 22 Feb 2024 | 56.50 | 57.10 | 56.10 | 56.20 | 56.01 | - |
| 21 Feb 2024 | 56.90 | 57.30 | 56.10 | 56.60 | 56.40 | - |
| 20 Feb 2024 | 59.70 | 59.80 | 57.40 | 57.40 | 57.20 | - |
| 19 Feb 2024 | 59.80 | 59.90 | 59.80 | 59.80 | 59.59 | - |
| 16 Feb 2024 | 60.00 | 61.50 | 59.90 | 59.90 | 59.69 | - |
| 15 Feb 2024 | 59.90 | 60.10 | 59.50 | 60.10 | 59.89 | - |
| 14 Feb 2024 | 60.10 | 60.40 | 59.10 | 59.50 | 59.29 | - |
| 13 Feb 2024 | 61.30 | 61.30 | 58.30 | 60.00 | 59.79 | - |
| 12 Feb 2024 | 58.60 | 61.60 | 58.60 | 61.60 | 61.39 | - |
| 09 Feb 2024 | 59.40 | 59.80 | 58.60 | 58.70 | 58.50 | - |
| 08 Feb 2024 | 60.30 | 60.60 | 59.50 | 59.60 | 59.39 | - |
| 07 Feb 2024 | 61.60 | 61.80 | 61.10 | 61.30 | 61.09 | - |
| 06 Feb 2024 | 60.50 | 61.80 | 60.50 | 61.80 | 61.59 | - |
| 05 Feb 2024 | 62.70 | 62.90 | 59.90 | 60.60 | 60.39 | - |
| 02 Feb 2024 | 63.70 | 63.70 | 62.60 | 62.60 | 62.38 | - |
| 01 Feb 2024 | 61.90 | 63.80 | 61.90 | 63.80 | 63.58 | - |
| 31 Jan 2024 | 62.10 | 62.70 | 61.10 | 62.20 | 61.98 | - |
| 30 Jan 2024 | 61.80 | 62.30 | 61.50 | 61.90 | 61.69 | - |
| 29 Jan 2024 | 61.00 | 62.60 | 60.90 | 62.00 | 61.79 | - |
| 26 Jan 2024 | 60.70 | 61.90 | 60.70 | 60.70 | 60.49 | - |
| 25 Jan 2024 | 60.20 | 61.70 | 60.10 | 60.90 | 60.69 | - |
| 24 Jan 2024 | 60.90 | 60.90 | 60.00 | 60.00 | 59.79 | - |
| 23 Jan 2024 | 59.90 | 63.60 | 59.90 | 60.70 | 60.49 | - |
| 22 Jan 2024 | 58.40 | 60.00 | 58.40 | 60.00 | 59.79 | - |
| 19 Jan 2024 | 57.10 | 58.40 | 56.10 | 58.40 | 58.20 | - |
| 18 Jan 2024 | 55.90 | 57.10 | 55.90 | 57.10 | 56.90 | - |
| 17 Jan 2024 | 56.30 | 56.50 | 55.80 | 56.00 | 55.81 | - |
| 16 Jan 2024 | 55.90 | 57.00 | 55.90 | 56.30 | 56.11 | - |
| 15 Jan 2024 | 55.90 | 56.00 | 55.80 | 55.90 | 55.71 | - |
| 12 Jan 2024 | 56.80 | 58.00 | 56.10 | 56.10 | 55.91 | - |
| 11 Jan 2024 | 55.40 | 56.80 | 55.20 | 56.80 | 56.60 | - |
| 11 Jan 2024 | 0.25 Dividend | |||||
| 10 Jan 2024 | 56.10 | 56.70 | 55.30 | 55.30 | 54.86 | - |
| 09 Jan 2024 | 56.40 | 56.70 | 56.10 | 56.10 | 55.65 | - |
| 08 Jan 2024 | 56.00 | 56.50 | 55.90 | 56.50 | 56.05 | - |
| 05 Jan 2024 | 55.30 | 57.00 | 55.20 | 56.40 | 55.95 | - |
| 04 Jan 2024 | 55.80 | 55.80 | 55.20 | 55.60 | 55.16 | - |
| 03 Jan 2024 | 56.50 | 57.40 | 55.90 | 55.90 | 55.45 | - |
| 02 Jan 2024 | 55.30 | 57.90 | 55.20 | 56.40 | 55.95 | - |
| 29 Dec 2023 | 55.60 | 55.60 | 55.40 | 55.40 | 54.96 | - |
| 28 Dec 2023 | 55.30 | 55.60 | 55.00 | 55.60 | 55.16 | - |
| 27 Dec 2023 | 55.10 | 55.20 | 55.00 | 55.00 | 54.56 | - |
| 22 Dec 2023 | 55.00 | 55.80 | 54.80 | 55.70 | 55.26 | - |
| 21 Dec 2023 | 54.40 | 55.60 | 54.40 | 55.00 | 54.56 | - |
| 20 Dec 2023 | 55.50 | 55.80 | 54.80 | 54.80 | 54.36 | - |
| 19 Dec 2023 | 55.50 | 56.10 | 55.20 | 55.20 | 54.76 | - |
| 18 Dec 2023 | 57.60 | 57.60 | 55.10 | 55.30 | 54.86 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.