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 (%)
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%)
Jan 03, 2006 43.47 43.85 43.30 43.52 1,613,400 +0.06(+0.14%)
Dec 30, 2005 42.55 43.49 42.25 43.46 753,500 +0.85(+1.99%)
Dec 29, 2005 42.50 42.79 41.99 42.61 614,200 -0.17(-0.40%)
Dec 28, 2005 42.56 43.25 42.47 42.78 288,700 +0.33(+0.78%)
Dec 27, 2005 43.17 43.58 42.42 42.45 352,200 -0.69(-1.60%)
Dec 23, 2005 42.92 43.44 42.92 43.14 213,600 +0.37(+0.87%)
Dec 22, 2005 42.36 42.84 42.02 42.77 401,000 +0.40(+0.94%)
Dec 21, 2005 42.28 42.80 42.24 42.37 290,400 +0.06(+0.14%)
Dec 20, 2005 42.24 42.56 41.84 42.31 561,400 +0.21(+0.50%)
Dec 19, 2005 42.26 42.40 42.03 42.10 425,000 -0.08(-0.19%)
Dec 16, 2005 42.51 42.65 42.10 42.18 681,700 -0.32(-0.75%)
Dec 15, 2005 43.03 43.04 42.43 42.50 813,400 -0.53(-1.23%)
Dec 14, 2005 42.30 43.55 42.30 43.03 670,400 +0.53(+1.25%)
Dec 13, 2005 43.32 43.33 41.77 42.50 1,957,700 -0.90(-2.07%)
Dec 12, 2005 44.08 44.20 43.15 43.40 694,500 -0.68(-1.54%)
Dec 09, 2005 43.75 44.13 43.40 44.08 630,100 +0.27(+0.62%)
Dec 08, 2005 43.62 44.19 43.61 43.81 736,400 +0.31(+0.71%)
Dec 07, 2005 44.00 44.01 43.25 43.50 868,500 -0.50(-1.14%)
Dec 06, 2005 43.90 44.88 43.50 44.00 1,065,300 +0.24(+0.55%)
Dec 05, 2005 43.99 44.09 43.33 43.76 766,800 -0.13(-0.30%)
Dec 02, 2005 43.55 43.89 43.48 43.89 590,100 +0.49(+1.13%)
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.