Advance Auto Parts, Inc. (AWN.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | 6 |
| 23 Apr 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
| 22 Apr 2024 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | - |
| 19 Apr 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
| 18 Apr 2024 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | - |
| 17 Apr 2024 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | - |
| 16 Apr 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | - |
| 15 Apr 2024 | 66.10 | 66.28 | 66.10 | 66.28 | 66.28 | 6 |
| 12 Apr 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | - |
| 11 Apr 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | - |
| 11 Apr 2024 | 0.25 Dividend | |||||
| 10 Apr 2024 | 71.96 | 71.96 | 71.96 | 71.96 | 71.71 | - |
| 09 Apr 2024 | 71.59 | 71.59 | 71.59 | 71.59 | 71.34 | - |
| 08 Apr 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.73 | - |
| 05 Apr 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.69 | - |
| 04 Apr 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.05 | - |
| 03 Apr 2024 | 77.33 | 77.33 | 77.33 | 77.33 | 77.06 | - |
| 02 Apr 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 78.89 | - |
| 28 Mar 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.53 | - |
| 27 Mar 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.73 | - |
| 26 Mar 2024 | 77.50 | 78.20 | 77.50 | 78.20 | 77.93 | 75 |
| 25 Mar 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 78.83 | - |
| 22 Mar 2024 | 80.20 | 80.20 | 79.40 | 79.40 | 79.12 | 100 |
| 21 Mar 2024 | 77.90 | 80.60 | 77.90 | 80.60 | 80.32 | 288 |
| 20 Mar 2024 | 77.50 | 78.40 | 77.50 | 78.10 | 77.83 | 250 |
| 19 Mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.23 | - |
| 18 Mar 2024 | 75.20 | 76.00 | 75.20 | 76.00 | 75.74 | 27 |
| 15 Mar 2024 | 73.00 | 73.10 | 73.00 | 73.10 | 72.85 | 20 |
| 14 Mar 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 72.85 | - |
| 13 Mar 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.55 | - |
| 12 Mar 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 69.96 | - |
| 11 Mar 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.37 | - |
| 08 Mar 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.07 | - |
| 07 Mar 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.57 | - |
| 06 Mar 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.67 | - |
| 05 Mar 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 63.88 | - |
| 04 Mar 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.48 | - |
| 01 Mar 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.18 | - |
| 29 Feb 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 60.99 | - |
| 28 Feb 2024 | 59.80 | 63.60 | 59.80 | 63.60 | 63.38 | 65 |
| 27 Feb 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.31 | - |
| 26 Feb 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.10 | - |
| 23 Feb 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 55.91 | - |
| 22 Feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.30 | - |
| 21 Feb 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.70 | - |
| 20 Feb 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.49 | - |
| 19 Feb 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.59 | - |
| 16 Feb 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.69 | - |
| 15 Feb 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.69 | - |
| 14 Feb 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.69 | - |
| 13 Feb 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 60.89 | - |
| 12 Feb 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.20 | - |
| 09 Feb 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.19 | - |
| 08 Feb 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.09 | - |
| 07 Feb 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.39 | 210 |
| 06 Feb 2024 | 60.50 | 60.50 | 60.00 | 60.00 | 59.79 | 300 |
| 05 Feb 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.28 | - |
| 02 Feb 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.38 | - |
| 01 Feb 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.68 | - |
| 31 Jan 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 61.88 | - |
| 30 Jan 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.59 | - |
| 29 Jan 2024 | 61.00 | 62.00 | 61.00 | 62.00 | 61.78 | 15 |
| 26 Jan 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.59 | - |
| 25 Jan 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 59.99 | - |
| 24 Jan 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.69 | - |
| 23 Jan 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.69 | - |
| 22 Jan 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.20 | - |
| 19 Jan 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 56.90 | - |
| 18 Jan 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.71 | - |
| 17 Jan 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.10 | - |
| 16 Jan 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.71 | - |
| 15 Jan 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.71 | 24 |
| 12 Jan 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.50 | - |
| 11 Jan 2024 | 55.30 | 56.00 | 55.30 | 56.00 | 55.81 | 200 |
| 11 Jan 2024 | 0.25 Dividend | |||||
| 10 Jan 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.56 | - |
| 09 Jan 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 55.95 | - |
| 08 Jan 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.56 | - |
| 05 Jan 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 54.86 | - |
| 04 Jan 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.36 | - |
| 03 Jan 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 55.95 | - |
| 02 Jan 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 54.86 | - |
| 29 Dec 2023 | 55.50 | 55.60 | 55.50 | 55.60 | 55.16 | - |
| 28 Dec 2023 | 55.30 | 55.30 | 55.30 | 55.30 | 54.86 | 250 |
| 27 Dec 2023 | 55.10 | 55.10 | 55.10 | 55.10 | 54.66 | - |
| 22 Dec 2023 | 55.00 | 55.00 | 54.90 | 54.90 | 54.47 | - |
| 21 Dec 2023 | 54.40 | 54.50 | 54.40 | 54.50 | 54.07 | 57 |
| 20 Dec 2023 | 55.50 | 55.50 | 55.50 | 55.50 | 55.06 | - |
| 19 Dec 2023 | 55.40 | 55.40 | 55.40 | 55.40 | 54.96 | 37 |
| 18 Dec 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 57.04 | - |
| 15 Dec 2023 | 58.20 | 58.20 | 58.20 | 58.20 | 57.74 | - |
| 14 Dec 2023 | 55.90 | 55.90 | 55.90 | 55.90 | 55.46 | - |
| 13 Dec 2023 | 52.10 | 52.10 | 52.10 | 52.10 | 51.69 | - |
| 12 Dec 2023 | 52.90 | 52.90 | 52.90 | 52.90 | 52.48 | - |
| 11 Dec 2023 | 52.20 | 53.20 | 52.20 | 53.20 | 52.78 | 180 |
| 08 Dec 2023 | 52.10 | 52.10 | 52.10 | 52.10 | 51.69 | - |
| 07 Dec 2023 | 51.30 | 51.30 | 51.30 | 51.30 | 50.89 | - |
| 06 Dec 2023 | 49.20 | 49.20 | 49.20 | 49.20 | 48.81 | - |
| 05 Dec 2023 | 51.20 | 51.20 | 51.20 | 51.20 | 50.79 | - |
| 04 Dec 2023 | 49.65 | 49.65 | 49.65 | 49.65 | 49.26 | - |
| *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.