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 (%)
Jun 30, 2006 29.52 29.87 28.40 28.90 6,435,800 -1.01(-3.38%)
Jun 29, 2006 29.27 30.27 28.90 29.91 14,000,900 -5.99(-16.69%)
Jun 28, 2006 36.67 36.74 35.80 35.90 936,800 -0.76(-2.07%)
Jun 27, 2006 37.34 37.35 36.59 36.66 418,800 -0.63(-1.69%)
Jun 26, 2006 37.62 38.12 37.11 37.29 659,600 -0.35(-0.93%)
Jun 23, 2006 36.92 37.87 36.89 37.64 441,000 +0.57(+1.54%)
Jun 22, 2006 37.33 37.54 36.83 37.07 377,700 -0.34(-0.91%)
Jun 21, 2006 36.95 37.61 36.75 37.41 374,900 +0.42(+1.14%)
Jun 20, 2006 37.35 37.78 36.82 36.99 819,200 -0.27(-0.72%)
Jun 19, 2006 37.56 37.75 36.92 37.26 801,400 -0.30(-0.80%)
Jun 16, 2006 37.87 38.19 37.40 37.56 561,600 -0.06(-0.16%)
Jun 15, 2006 36.69 37.65 36.69 37.62 739,300 +1.14(+3.12%)
Jun 14, 2006 36.49 37.04 36.17 36.48 561,200 -0.05(-0.14%)
Jun 13, 2006 36.90 37.30 36.47 36.53 916,300 -0.46(-1.24%)
Jun 12, 2006 37.81 37.82 36.96 36.99 770,800 -0.84(-2.22%)
Jun 09, 2006 37.81 38.01 37.52 37.83 585,500 -0.07(-0.18%)
Jun 08, 2006 37.07 38.12 36.68 37.90 1,056,200 +0.71(+1.91%)
Jun 07, 2006 37.27 37.98 37.08 37.19 955,700 -0.10(-0.27%)
Jun 06, 2006 37.34 37.68 36.70 37.29 912,500 -0.13(-0.35%)
Jun 05, 2006 37.87 38.05 37.37 37.42 683,300 -0.58(-1.53%)
Jun 02, 2006 38.00 38.14 37.47 38.00 870,500 +0.01(+0.03%)
Jun 01, 2006 38.12 38.40 37.79 37.99 1,282,800 -0.13(-0.34%)
May 31, 2006 37.58 38.25 37.58 38.12 1,004,000 +0.69(+1.84%)
May 30, 2006 38.00 38.19 37.34 37.43 498,600 -0.58(-1.53%)
May 26, 2006 38.14 38.20 37.90 38.01 384,800 -0.01(-0.03%)
May 25, 2006 38.38 38.51 37.95 38.02 652,600 -0.15(-0.39%)
May 24, 2006 37.98 38.59 37.60 38.17 1,146,300 +0.12(+0.32%)
May 23, 2006 38.70 39.26 38.05 38.05 1,159,200 -0.30(-0.78%)
May 22, 2006 38.93 38.99 38.19 38.35 1,444,500 -0.70(-1.79%)
May 19, 2006 39.07 39.95 38.80 39.05 1,574,300 +0.75(+1.96%)
May 18, 2006 37.40 38.97 36.99 38.30 5,236,400 +0.10(+0.26%)
May 17, 2006 38.34 38.67 38.15 38.20 1,220,800 -0.47(-1.22%)
May 16, 2006 39.41 39.64 38.62 38.67 1,106,800 -0.78(-1.98%)
May 15, 2006 40.09 40.18 39.41 39.45 1,392,800 -0.83(-2.06%)
May 12, 2006 40.38 40.60 40.25 40.28 1,115,700 -0.09(-0.22%)
May 11, 2006 40.50 40.97 40.36 40.37 779,200 -0.21(-0.52%)
May 10, 2006 40.69 41.05 40.32 40.58 1,260,600 -0.11(-0.27%)
May 09, 2006 41.70 42.30 40.53 40.69 2,339,200 +0.87(+2.18%)
May 08, 2006 39.25 40.44 39.25 39.82 1,181,800 +0.16(+0.40%)
May 05, 2006 38.99 39.77 38.94 39.66 1,031,400 +0.84(+2.16%)
May 04, 2006 38.33 39.05 38.33 38.82 1,204,500 +0.42(+1.09%)
May 03, 2006 38.50 39.06 38.30 38.40 1,200,400 -0.20(-0.52%)
May 02, 2006 39.45 39.72 38.45 38.60 1,223,100 -0.84(-2.13%)
May 01, 2006 40.11 40.26 39.29 39.44 1,340,700 -0.78(-1.94%)
Apr 28, 2006 39.67 40.40 39.60 40.22 1,353,700 +0.34(+0.85%)
Apr 27, 2006 38.65 39.95 38.43 39.88 2,231,400 +1.24(+3.21%)
Apr 26, 2006 38.90 38.90 38.41 38.64 1,337,500 -0.39(-1.00%)
Apr 25, 2006 38.36 39.28 38.34 39.03 1,817,200 +0.78(+2.04%)
Apr 24, 2006 38.85 38.85 37.82 38.25 1,553,400 -0.67(-1.72%)
Apr 21, 2006 39.55 39.63 38.72 38.92 978,100 -0.58(-1.47%)
Apr 20, 2006 38.77 39.88 38.75 39.50 2,196,400 +0.57(+1.46%)
Apr 19, 2006 38.88 39.05 38.67 38.93 1,213,900 +0.00(+0.00%)
Apr 18, 2006 39.33 39.43 38.35 38.93 1,993,200 -0.45(-1.14%)
Apr 17, 2006 39.77 39.84 39.00 39.38 559,400 -0.45(-1.13%)
Apr 13, 2006 39.82 40.04 39.70 39.83 476,900 +0.01(+0.03%)
Apr 12, 2006 39.41 39.90 39.36 39.82 1,073,600 +0.41(+1.04%)
Apr 11, 2006 40.45 40.46 38.61 39.41 3,111,500 -1.18(-2.91%)
Apr 10, 2006 40.95 41.31 40.58 40.59 546,600 -0.43(-1.05%)
Apr 07, 2006 41.17 41.66 40.83 41.02 575,600 -0.07(-0.17%)
Apr 06, 2006 41.14 41.23 40.89 41.09 720,800 -0.15(-0.36%)
Apr 05, 2006 40.96 41.48 40.88 41.24 1,392,500 +0.29(+0.71%)
Apr 04, 2006 41.24 41.50 40.94 40.95 1,068,000 -0.62(-1.49%)
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.