Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

152.47 USD +2.33 (+1.55%)
Official Closing Price Updated: 7:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 41.54 41.92 41.51 41.64 453,200 +0.10(+0.24%)
Mar 30, 2006 41.48 41.72 41.27 41.54 932,600 +0.17(+0.41%)
Mar 29, 2006 41.39 41.57 41.30 41.37 553,600 +0.09(+0.22%)
Mar 28, 2006 41.80 41.80 41.21 41.28 548,600 -0.45(-1.08%)
Mar 27, 2006 41.95 41.97 41.47 41.73 553,200 -0.27(-0.64%)
Mar 24, 2006 41.84 42.15 41.80 42.00 630,900 +0.16(+0.38%)
Mar 23, 2006 41.54 41.98 41.53 41.84 503,700 +0.30(+0.72%)
Mar 22, 2006 41.05 41.67 41.02 41.54 602,000 +0.34(+0.83%)
Mar 21, 2006 41.19 41.63 41.04 41.20 537,800 -0.08(-0.19%)
Mar 20, 2006 41.37 41.51 40.90 41.28 690,100 -0.26(-0.63%)
Mar 17, 2006 41.40 41.86 40.95 41.54 866,100 -0.14(-0.34%)
Mar 16, 2006 41.94 42.48 41.55 41.68 522,900 -0.22(-0.53%)
Mar 15, 2006 41.36 41.99 41.22 41.90 1,016,400 +0.69(+1.67%)
Mar 14, 2006 41.13 41.44 40.85 41.21 927,300 +0.02(+0.05%)
Mar 13, 2006 41.11 41.81 40.86 41.19 1,416,000 +0.04(+0.10%)
Mar 10, 2006 41.90 41.93 41.09 41.15 1,573,600 -0.72(-1.72%)
Mar 09, 2006 42.45 42.45 41.60 41.87 2,104,600 -0.58(-1.37%)
Mar 08, 2006 42.44 42.70 42.10 42.45 742,900 +0.01(+0.02%)
Mar 07, 2006 42.41 42.70 42.10 42.44 978,600 +0.03(+0.07%)
Mar 06, 2006 42.46 42.48 41.80 42.41 986,600 +0.00(+0.00%)
Mar 03, 2006 42.42 42.89 42.34 42.41 1,153,900 -0.21(-0.49%)
Mar 02, 2006 43.52 44.06 42.60 42.62 1,711,700 +0.10(+0.24%)
Mar 01, 2006 41.35 42.58 41.16 42.52 1,063,500 +1.17(+2.83%)
Feb 28, 2006 41.64 41.65 40.93 41.35 1,356,800 -0.29(-0.70%)
Feb 27, 2006 41.50 41.94 41.41 41.64 830,900 +0.10(+0.24%)
Feb 24, 2006 41.12 41.54 40.84 41.54 795,800 +0.21(+0.51%)
Feb 23, 2006 41.10 41.96 40.81 41.33 1,182,900 +0.10(+0.24%)
Feb 22, 2006 40.40 41.48 40.25 41.23 1,787,800 +0.78(+1.93%)
Feb 21, 2006 41.75 41.85 40.42 40.45 1,595,400 -1.25(-3.00%)
Feb 17, 2006 45.50 45.50 41.53 41.70 1,354,200 -0.04(-0.10%)
Feb 16, 2006 43.00 43.22 41.62 41.74 3,142,700 -2.17(-4.94%)
Feb 15, 2006 44.45 44.46 43.59 43.91 1,572,300 -0.59(-1.33%)
Feb 14, 2006 44.33 44.56 44.18 44.50 1,157,700 +0.17(+0.38%)
Feb 13, 2006 43.86 44.50 43.81 44.33 808,400 +0.60(+1.37%)
Feb 10, 2006 43.53 43.96 43.41 43.73 1,026,500 +0.22(+0.51%)
Feb 09, 2006 43.18 43.85 43.07 43.51 656,900 +0.37(+0.86%)
Feb 08, 2006 43.25 43.65 42.98 43.14 509,500 +0.19(+0.44%)
Feb 07, 2006 43.84 43.84 42.74 42.95 560,500 -0.13(-0.30%)
Feb 06, 2006 43.44 43.46 42.80 43.08 400,400 -0.30(-0.69%)
Feb 03, 2006 42.40 43.55 42.31 43.38 622,700 +1.02(+2.41%)
Feb 02, 2006 43.20 43.40 42.28 42.36 630,200 -1.04(-2.40%)
Feb 01, 2006 43.50 43.60 43.28 43.40 641,600 -0.17(-0.39%)
Jan 31, 2006 42.80 43.70 42.79 43.57 782,000 +0.66(+1.54%)
Jan 30, 2006 42.99 43.34 42.81 42.91 842,500 -0.10(-0.23%)
Jan 27, 2006 43.53 43.97 42.94 43.01 501,200 -0.51(-1.17%)
Jan 26, 2006 42.92 43.53 42.75 43.52 495,700 +0.70(+1.63%)
Jan 25, 2006 42.96 43.50 42.73 42.82 599,600 +0.01(+0.02%)
Jan 24, 2006 41.78 42.85 41.78 42.81 678,700 +1.19(+2.86%)
Jan 23, 2006 41.80 42.45 41.57 41.62 797,900 -0.30(-0.72%)
Jan 20, 2006 42.18 42.78 41.75 41.92 736,500 -0.26(-0.62%)
Jan 19, 2006 43.22 43.34 41.87 42.18 1,583,100 -0.97(-2.25%)
Jan 18, 2006 43.20 43.56 42.90 43.15 1,340,900 -0.36(-0.83%)
Jan 17, 2006 44.37 44.47 43.14 43.51 1,120,900 -0.86(-1.94%)
Jan 13, 2006 44.30 44.78 44.29 44.37 826,700 +0.01(+0.02%)
Jan 12, 2006 44.31 44.59 44.23 44.36 914,500 +0.13(+0.29%)
Jan 11, 2006 44.30 44.59 43.85 44.23 707,100 -0.38(-0.85%)
Jan 10, 2006 44.51 44.79 44.37 44.61 394,800 +0.05(+0.11%)
Jan 09, 2006 43.90 44.74 43.90 44.56 609,700 +0.57(+1.30%)
Jan 06, 2006 44.05 44.14 43.76 43.99 1,078,200 -0.05(-0.11%)
Jan 05, 2006 43.84 44.19 43.75 44.04 944,600 +0.21(+0.48%)
Jan 04, 2006 43.90 44.71 43.65 43.83 896,800 +0.31(+0.71%)
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.