Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

149.93 USD +0.53 (+0.35%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 34.91 35.80 34.91 35.60 2,589,200 +0.77(+2.21%)
Nov 29, 2006 36.65 37.28 34.14 34.83 5,454,900 -1.75(-4.78%)
Nov 28, 2006 36.79 36.96 36.56 36.58 703,200 -0.26(-0.71%)
Nov 27, 2006 37.88 37.88 36.80 36.84 703,900 -1.23(-3.23%)
Nov 24, 2006 37.90 38.30 37.68 38.07 148,200 -0.08(-0.21%)
Nov 22, 2006 37.96 38.16 37.76 38.15 420,000 +0.27(+0.71%)
Nov 21, 2006 37.91 38.11 37.74 37.88 396,100 -0.07(-0.18%)
Nov 20, 2006 37.97 38.55 37.69 37.95 692,200 -0.12(-0.32%)
Nov 17, 2006 38.15 38.21 37.82 38.07 1,410,800 +0.09(+0.24%)
Nov 16, 2006 38.15 38.24 37.78 37.98 781,700 -0.07(-0.18%)
Nov 15, 2006 37.69 38.07 37.60 38.05 872,600 +0.36(+0.96%)
Nov 14, 2006 37.21 37.79 37.16 37.69 819,300 +0.48(+1.29%)
Nov 13, 2006 37.35 37.72 37.10 37.21 813,600 -0.14(-0.37%)
Nov 10, 2006 37.15 37.44 37.08 37.35 575,300 +0.23(+0.62%)
Nov 09, 2006 36.76 37.32 36.76 37.12 1,075,100 +0.39(+1.06%)
Nov 08, 2006 35.84 36.79 35.63 36.73 763,000 +0.69(+1.91%)
Nov 07, 2006 36.19 36.40 35.96 36.04 735,900 -0.16(-0.44%)
Nov 06, 2006 36.04 36.40 35.96 36.20 1,317,600 +0.20(+0.56%)
Nov 03, 2006 36.36 36.75 35.50 36.00 1,484,800 -0.30(-0.83%)
Nov 02, 2006 35.19 36.99 35.19 36.30 4,057,700 +1.84(+5.34%)
Nov 01, 2006 35.25 35.25 34.14 34.46 1,477,700 -0.56(-1.60%)
Oct 31, 2006 35.84 36.01 34.96 35.02 1,071,200 -0.95(-2.64%)
Oct 30, 2006 35.70 36.15 35.28 35.97 1,093,700 +0.12(+0.33%)
Oct 27, 2006 36.27 36.44 35.84 35.85 650,600 -0.55(-1.51%)
Oct 26, 2006 35.35 36.51 35.16 36.40 1,365,500 +1.21(+3.44%)
Oct 25, 2006 35.79 35.80 34.44 35.19 2,206,800 -1.17(-3.22%)
Oct 24, 2006 36.15 36.56 35.92 36.36 963,200 +0.11(+0.30%)
Oct 23, 2006 35.46 36.31 35.43 36.25 1,112,100 +0.79(+2.23%)
Oct 20, 2006 35.58 35.77 35.22 35.46 629,600 -0.20(-0.56%)
Oct 19, 2006 34.92 35.70 34.84 35.66 1,020,200 +0.60(+1.71%)
Oct 18, 2006 35.10 35.34 34.66 35.06 646,800 +0.14(+0.40%)
Oct 17, 2006 35.20 35.20 34.42 34.92 951,300 -0.62(-1.74%)
Oct 16, 2006 35.50 35.67 35.26 35.54 814,000 +0.08(+0.23%)
Oct 13, 2006 35.00 35.50 34.88 35.46 933,400 +0.48(+1.37%)
Oct 12, 2006 34.47 35.10 34.47 34.98 421,900 +0.54(+1.57%)
Oct 11, 2006 34.58 34.61 34.25 34.44 414,300 -0.32(-0.92%)
Oct 10, 2006 34.78 35.08 34.65 34.76 595,700 +0.08(+0.23%)
Oct 09, 2006 34.42 34.84 34.01 34.68 509,700 +0.12(+0.35%)
Oct 06, 2006 35.17 35.18 34.43 34.56 749,200 -0.71(-2.01%)
Oct 05, 2006 35.14 35.31 34.61 35.27 766,100 +0.12(+0.34%)
Oct 04, 2006 34.30 35.21 34.24 35.15 1,838,700 +1.04(+3.05%)
Oct 03, 2006 33.40 34.39 32.90 34.11 1,946,300 +0.72(+2.16%)
Oct 02, 2006 33.00 33.75 32.95 33.39 637,200 +0.45(+1.37%)
Sep 29, 2006 33.73 34.03 32.94 32.94 777,300 -0.71(-2.11%)
Sep 28, 2006 33.48 33.97 33.12 33.65 630,400 +0.14(+0.42%)
Sep 27, 2006 34.21 34.24 33.34 33.51 963,100 -0.69(-2.02%)
Sep 26, 2006 33.97 34.26 33.89 34.20 1,013,000 +0.20(+0.59%)
Sep 25, 2006 33.26 34.09 33.20 34.00 1,508,600 +0.69(+2.07%)
Sep 22, 2006 32.78 33.31 32.50 33.31 1,038,000 +0.49(+1.49%)
Sep 21, 2006 33.19 33.24 32.71 32.82 1,380,000 -0.41(-1.23%)
Sep 20, 2006 32.55 33.50 32.55 33.23 1,820,900 +0.75(+2.31%)
Sep 19, 2006 31.99 33.18 31.97 32.48 1,350,800 +0.49(+1.53%)
Sep 18, 2006 32.33 32.52 31.90 31.99 1,050,400 -0.48(-1.48%)
Sep 15, 2006 32.74 32.94 32.31 32.47 1,402,700 -0.15(-0.46%)
Sep 14, 2006 32.80 32.85 32.36 32.62 1,110,300 -0.25(-0.76%)
Sep 13, 2006 32.93 33.24 32.65 32.87 1,303,000 -0.06(-0.18%)
Sep 12, 2006 31.47 33.01 31.34 32.93 3,524,500 +1.46(+4.64%)
Sep 11, 2006 31.30 31.53 30.82 31.47 1,625,100 +0.15(+0.48%)
Sep 08, 2006 31.26 31.60 31.02 31.32 2,303,900 +0.07(+0.22%)
Sep 07, 2006 30.93 31.60 30.80 31.25 1,834,700 +0.15(+0.48%)
Sep 06, 2006 31.16 31.40 30.80 31.10 983,700 -0.11(-0.35%)
Sep 05, 2006 30.78 31.30 30.78 31.21 822,300 +0.51(+1.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.