Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

147.70 USD -2.23 (-1.49%)
Official Closing Price Updated: 7:02 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2006 41.50 41.78 41.34 41.57 951,100 -0.07(-0.17%)
Mar 31, 2006 41.54 41.92 41.51 41.64 453,200 +0.10(+0.24%)
Mar 30, 2006 41.48 41.72 41.27 41.54 932,600 +0.17(+0.41%)
Mar 29, 2006 41.39 41.57 41.30 41.37 553,600 +0.09(+0.22%)
Mar 28, 2006 41.80 41.80 41.21 41.28 548,600 -0.45(-1.08%)
Mar 27, 2006 41.95 41.97 41.47 41.73 553,200 -0.27(-0.64%)
Mar 24, 2006 41.84 42.15 41.80 42.00 630,900 +0.16(+0.38%)
Mar 23, 2006 41.54 41.98 41.53 41.84 503,700 +0.30(+0.72%)
Mar 22, 2006 41.05 41.67 41.02 41.54 602,000 +0.34(+0.83%)
Mar 21, 2006 41.19 41.63 41.04 41.20 537,800 -0.08(-0.19%)
Mar 20, 2006 41.37 41.51 40.90 41.28 690,100 -0.26(-0.63%)
Mar 17, 2006 41.40 41.86 40.95 41.54 866,100 -0.14(-0.34%)
Mar 16, 2006 41.94 42.48 41.55 41.68 522,900 -0.22(-0.53%)
Mar 15, 2006 41.36 41.99 41.22 41.90 1,016,400 +0.69(+1.67%)
Mar 14, 2006 41.13 41.44 40.85 41.21 927,300 +0.02(+0.05%)
Mar 13, 2006 41.11 41.81 40.86 41.19 1,416,000 +0.04(+0.10%)
Mar 10, 2006 41.90 41.93 41.09 41.15 1,573,600 -0.72(-1.72%)
Mar 09, 2006 42.45 42.45 41.60 41.87 2,104,600 -0.58(-1.37%)
Mar 08, 2006 42.44 42.70 42.10 42.45 742,900 +0.01(+0.02%)
Mar 07, 2006 42.41 42.70 42.10 42.44 978,600 +0.03(+0.07%)
Mar 06, 2006 42.46 42.48 41.80 42.41 986,600 +0.00(+0.00%)
Mar 03, 2006 42.42 42.89 42.34 42.41 1,153,900 -0.21(-0.49%)
Mar 02, 2006 43.52 44.06 42.60 42.62 1,711,700 +0.10(+0.24%)
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.