Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

146.45 USD +0.45 (+0.31%)
Streaming Delayed Price Updated: 9:53 AM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2006 30.24 30.80 30.05 30.70 466,500 +0.58(+1.93%)
Aug 31, 2006 30.24 30.46 30.10 30.12 447,700 +0.04(+0.13%)
Aug 30, 2006 29.62 30.29 29.40 30.08 803,400 +0.47(+1.59%)
Aug 29, 2006 29.50 29.66 29.28 29.61 697,000 +0.11(+0.37%)
Aug 28, 2006 29.05 29.62 29.04 29.50 629,900 +0.40(+1.37%)
Aug 25, 2006 29.35 29.50 29.05 29.10 456,700 -0.38(-1.29%)
Aug 24, 2006 29.60 29.63 29.24 29.48 808,100 -0.12(-0.41%)
Aug 23, 2006 29.80 29.80 29.45 29.60 611,300 -0.20(-0.67%)
Aug 22, 2006 30.09 30.15 29.71 29.80 590,400 -0.31(-1.03%)
Aug 21, 2006 30.52 30.55 29.99 30.11 435,600 -0.40(-1.31%)
Aug 18, 2006 31.10 31.24 30.29 30.51 737,600 -0.45(-1.45%)
Aug 17, 2006 31.05 31.15 30.80 30.96 872,100 -0.13(-0.42%)
Aug 16, 2006 29.62 31.19 29.62 31.09 2,186,600 +1.99(+6.84%)
Aug 15, 2006 29.46 29.50 29.05 29.10 757,200 +0.11(+0.38%)
Aug 14, 2006 29.02 29.60 28.96 28.99 1,222,600 +0.05(+0.17%)
Aug 11, 2006 28.90 29.18 28.60 28.94 2,124,200 -0.84(-2.82%)
Aug 10, 2006 27.80 30.39 27.65 29.78 3,024,300 +0.83(+2.87%)
Aug 09, 2006 29.67 29.80 28.79 28.95 1,869,800 -0.66(-2.23%)
Aug 08, 2006 30.21 30.40 29.52 29.61 770,800 -0.53(-1.76%)
Aug 07, 2006 30.33 30.50 29.92 30.14 606,200 -0.36(-1.18%)
Aug 04, 2006 30.77 31.06 30.05 30.50 885,100 -0.07(-0.23%)
Aug 03, 2006 30.09 30.70 29.90 30.57 996,500 +0.35(+1.16%)
Aug 02, 2006 29.99 30.43 29.85 30.22 720,900 +0.16(+0.53%)
Aug 01, 2006 30.26 30.27 29.59 30.06 829,200 -0.21(-0.69%)
Jul 31, 2006 30.42 30.68 30.20 30.27 913,200 -0.25(-0.82%)
Jul 28, 2006 30.67 30.99 30.45 30.52 1,068,700 +0.01(+0.03%)
Jul 27, 2006 31.54 31.81 30.45 30.51 881,900 -1.00(-3.17%)
Jul 26, 2006 31.29 31.95 31.07 31.51 1,731,500 +0.23(+0.74%)
Jul 25, 2006 29.82 31.29 29.77 31.28 1,558,000 +1.57(+5.28%)
Jul 24, 2006 29.25 29.84 29.20 29.71 1,277,100 +0.47(+1.61%)
Jul 21, 2006 29.22 29.25 28.77 29.24 1,362,400 +0.01(+0.03%)
Jul 20, 2006 29.30 29.40 29.02 29.23 1,865,000 -0.13(-0.44%)
Jul 19, 2006 28.71 29.40 28.61 29.36 1,770,200 +0.66(+2.30%)
Jul 18, 2006 28.92 29.05 28.67 28.70 1,966,800 -0.26(-0.90%)
Jul 17, 2006 28.92 29.25 28.74 28.96 1,357,600 -0.08(-0.28%)
Jul 14, 2006 28.85 29.16 28.63 29.04 1,694,900 +0.19(+0.66%)
Jul 13, 2006 28.89 29.13 28.52 28.85 1,215,000 -0.15(-0.52%)
Jul 12, 2006 29.25 29.36 28.90 29.00 1,173,700 -0.29(-0.99%)
Jul 11, 2006 29.50 29.57 29.15 29.29 1,589,200 -0.24(-0.81%)
Jul 10, 2006 29.80 30.00 29.27 29.53 1,069,100 -0.17(-0.57%)
Jul 07, 2006 30.04 30.17 29.51 29.70 1,596,700 -0.26(-0.87%)
Jul 06, 2006 29.50 30.01 29.45 29.96 2,461,300 +0.46(+1.56%)
Jul 05, 2006 29.53 29.84 29.15 29.50 2,013,000 +0.03(+0.10%)
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.