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 (%)
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%)
Jul 03, 2006 29.15 29.51 28.97 29.47 2,213,800 +0.57(+1.97%)
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%)
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.