Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

194.73 USD +0.82 (+0.42%)
Streaming Delayed Price Updated: 6:41 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 41.32 41.71 41.22 41.42 1,040,061 +0.15(+0.36%)
May 30, 2007 40.56 41.36 40.40 41.27 1,184,000 +0.59(+1.45%)
May 29, 2007 40.60 40.75 40.00 40.68 1,377,600 +0.25(+0.62%)
May 25, 2007 40.90 40.92 40.36 40.43 537,219 -0.05(-0.12%)
May 24, 2007 40.95 41.23 40.30 40.48 971,398 -0.56(-1.36%)
May 23, 2007 41.80 41.69 40.97 41.04 1,669,700 -0.07(-0.17%)
May 22, 2007 41.39 41.43 40.90 41.11 832,600 -0.53(-1.27%)
May 21, 2007 40.43 41.71 40.43 41.64 2,260,600 +0.32(+0.77%)
May 18, 2007 41.36 41.48 40.87 41.32 1,672,700 -0.03(-0.07%)
May 17, 2007 40.50 42.15 40.08 41.35 2,528,600 +0.84(+2.07%)
May 16, 2007 40.50 40.79 40.22 40.51 952,937 +0.04(+0.10%)
May 15, 2007 41.29 41.15 39.90 40.47 1,595,837 -0.33(-0.81%)
May 14, 2007 41.55 41.62 40.77 40.80 407,500 -0.68(-1.64%)
May 11, 2007 41.55 41.56 40.87 41.48 565,448 -0.20(-0.48%)
May 10, 2007 41.80 42.25 41.58 41.68 726,800 -0.32(-0.76%)
May 09, 2007 41.69 42.26 41.60 42.00 934,700 +0.25(+0.60%)
May 08, 2007 41.50 42.92 41.50 41.75 4,380,150 +1.34(+3.32%)
May 07, 2007 40.35 40.48 40.07 40.41 717,100 +0.06(+0.15%)
May 04, 2007 40.75 40.75 40.28 40.35 600,800 -0.38(-0.93%)
May 03, 2007 41.25 41.29 40.59 40.73 526,000 -0.57(-1.38%)
May 02, 2007 41.05 41.60 40.96 41.30 428,600 +0.36(+0.88%)
May 01, 2007 41.31 41.31 40.71 40.94 1,111,100 -0.26(-0.63%)
Apr 30, 2007 41.65 42.00 41.08 41.20 988,007 -0.47(-1.13%)
Apr 27, 2007 41.78 41.91 41.29 41.67 568,000 -0.10(-0.24%)
Apr 26, 2007 42.35 42.52 41.58 41.77 1,188,600 -0.49(-1.16%)
Apr 25, 2007 43.00 43.62 42.13 42.26 1,986,300 +1.20(+2.92%)
Apr 24, 2007 41.20 41.20 40.59 41.06 923,300 -0.13(-0.32%)
Apr 23, 2007 40.70 41.27 40.50 41.19 580,400 +0.39(+0.96%)
Apr 20, 2007 40.40 40.80 40.23 40.80 664,900 +0.71(+1.77%)
Apr 19, 2007 40.51 40.51 39.64 40.09 428,200 +0.09(+0.23%)
Apr 18, 2007 40.00 40.30 39.69 40.00 410,000 -0.20(-0.50%)
Apr 17, 2007 40.34 40.49 40.05 40.20 511,400 -0.05(-0.12%)
Apr 16, 2007 39.90 40.31 39.81 40.25 423,800 +0.60(+1.51%)
Apr 13, 2007 40.02 40.13 39.42 39.65 626,000 -0.30(-0.75%)
Apr 12, 2007 39.99 40.23 39.37 39.95 594,300 -0.20(-0.50%)
Apr 11, 2007 39.87 40.27 39.54 40.15 1,517,100 +0.36(+0.90%)
Apr 10, 2007 39.51 39.88 39.50 39.79 685,200 +0.31(+0.79%)
Apr 09, 2007 39.59 39.67 39.22 39.48 235,400 -0.08(-0.20%)
Apr 05, 2007 38.61 39.72 38.46 39.56 900,500 +0.91(+2.35%)
Apr 04, 2007 39.06 39.06 38.57 38.65 630,800 -0.35(-0.90%)
Apr 03, 2007 38.92 39.37 38.84 39.00 837,500 +0.22(+0.57%)
Apr 02, 2007 38.67 38.95 38.56 38.78 783,800 +0.23(+0.60%)
Mar 30, 2007 38.46 38.65 38.12 38.55 724,800 +0.20(+0.52%)
Mar 29, 2007 38.94 39.02 38.20 38.35 1,793,500 -0.38(-0.98%)
Mar 28, 2007 38.92 39.08 38.55 38.73 1,451,500 -0.26(-0.67%)
Mar 27, 2007 39.21 39.26 38.70 38.99 583,300 -0.21(-0.54%)
Mar 26, 2007 39.25 39.43 38.67 39.20 450,600 -0.15(-0.38%)
Mar 23, 2007 39.10 39.50 39.10 39.35 532,600 +0.25(+0.64%)
Mar 22, 2007 39.30 39.48 38.95 39.10 749,900 -0.09(-0.23%)
Mar 21, 2007 38.88 39.49 38.75 39.19 955,300 +0.36(+0.93%)
Mar 20, 2007 39.18 39.27 38.66 38.83 875,900 -0.47(-1.20%)
Mar 19, 2007 38.18 39.31 38.17 39.30 1,564,400 +1.32(+3.48%)
Mar 16, 2007 37.97 38.14 37.57 37.98 632,100 +0.01(+0.03%)
Mar 15, 2007 37.93 38.38 37.73 37.97 665,800 -0.06(-0.16%)
Mar 14, 2007 37.67 38.10 37.08 38.03 838,600 +0.25(+0.66%)
Mar 13, 2007 38.92 38.71 37.78 37.78 788,500 -1.14(-2.93%)
Mar 12, 2007 38.61 38.94 38.29 38.92 673,200 +0.78(+2.05%)
Mar 09, 2007 38.66 38.66 37.79 38.14 594,600 -0.27(-0.70%)
Mar 08, 2007 38.23 38.74 38.22 38.41 845,500 +0.53(+1.40%)
Mar 07, 2007 37.35 38.06 37.17 37.88 893,200 +0.47(+1.26%)
Mar 06, 2007 36.52 37.59 36.51 37.41 1,085,000 +1.16(+3.20%)
Mar 05, 2007 36.10 36.85 35.81 36.25 1,455,201 -0.03(-0.08%)
Mar 02, 2007 36.91 36.92 36.20 36.28 760,500 -0.63(-1.71%)
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.